Home > Quotes > RAI > Historical Prices

Reynolds American Inc Historical Stock Prices

RAI 
$47.62
*  
1.69
  negative  
3.43%
Get RAI Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    RAI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  49.18  49.24  47.58  47.62 2,452,210
06/18/2013 49.07 49.4 48.82 49.31 1,133,289
06/17/2013 48.55 49.09 48.55 48.96 2,387,494
06/14/2013 48.16 48.64 48.02 48.42 1,748,840
06/13/2013 47.64 48.55 47.62 48.16 1,742,338
06/12/2013 47.86 48.04 47.5 47.55 1,625,678
06/11/2013 47.85 48.32 47.5 47.53 1,629,510
06/10/2013 48.04 48.35 47.83 48 1,506,601
06/07/2013 48 48.37 47.34 47.82 1,923,007
06/06/2013 47.44 47.73 47.03 47.73 1,810,293
06/05/2013 48.75 48.75 47.87 48.1 1,821,275
06/04/2013 48.99 49.18 48.7 48.89 2,009,137
06/03/2013 48.16 48.94 47.54 48.89 1,927,133
05/31/2013 48.49 49.01 48.1 48.11 2,633,639
05/30/2013 48.74 48.9 48.5 48.56 1,212,216
05/29/2013 49.35 49.35 48.41 48.68 1,154,341
05/28/2013 49.59 50.15 49.29 49.57 5,994,664
05/24/2013 48.81 49.27 48.52 49.26 4,800,867
05/23/2013 48.83 49.25 48.32 48.93 5,064,223
05/22/2013 49.37 50.01 49.115 49.24 1,495,679
05/21/2013 49.54 49.74 49.13 49.37 2,592,656
05/20/2013 49.62 49.82 49.355 49.54 1,609,363
05/17/2013 49.13 49.74 49.07 49.71 1,691,301
05/16/2013 49.14 49.34 49 49.07 1,295,797
05/15/2013 48.51 49.42 48.49 49.29 1,815,707
05/14/2013 48.07 48.61 48.05 48.61 1,222,499
05/13/2013 47.72 48.18 47.5 47.97 1,128,378
05/10/2013 47.5 47.91 47.41 47.78 891,656
05/09/2013 47.71 47.85 47.21 47.47 1,218,392
05/08/2013 47.69 47.88 47.54 47.75 1,198,109
05/07/2013 47.26 47.915 47.25 47.76 1,142,864
05/06/2013 47.62 47.742 47.1 47.25 1,002,644
05/03/2013 47.88 47.94 47.41 47.69 1,617,826
05/02/2013 47.52 47.78 47.35 47.67 1,639,567
05/01/2013 47.33 47.95 47.21 47.27 1,339,983
04/30/2013 47.28 47.5 47.13 47.42 2,294,562
04/29/2013 46.91 47.53 46.83 47.5 1,825,452
04/26/2013 46.7 46.95 46.54 46.9 1,620,609
04/25/2013 46.2 46.83 46.19 46.77 2,645,249
04/24/2013 45.54 46.19 45.49 46.02 1,756,666
04/23/2013 45.9 46.01 44.55 45.43 2,327,968
04/22/2013 45.33 45.84 45.03 45.82 2,263,349
04/19/2013 45.1 45.56 45.04 45.39 1,357,700
04/18/2013 45.08 45.23 44.7001 45 1,581,635
04/17/2013 45.2 45.33 44.85 45.14 1,531,561
04/16/2013 44.86 45.63 44.66 45.44 2,003,945
04/15/2013 46.01 46.01 44.6 44.6 2,646,804
04/12/2013 45.67 46.19 45.52 46.18 1,407,884
04/11/2013 45.67 46.0001 45.61 45.77 2,048,599
04/10/2013 45.62 45.89 45.38 45.61 1,946,942
04/09/2013 44.88 45.59 44.74 45.49 2,615,715
04/08/2013 44.19 44.7 44.14 44.68 1,146,346
04/05/2013 44.48 44.48 44.01 44.2 1,407,199
04/04/2013 44.25 44.85 44.165 44.76 2,348,229
04/03/2013 44.76 44.84 44.17 44.25 2,324,460
04/02/2013 44.58 44.9 44.46 44.74 2,150,204
04/01/2013 44.49 44.56 44.25 44.46 915,960
03/28/2013 44.41 44.685 44.24 44.49 2,241,178
03/27/2013 44.15 44.6 44.12 44.45 2,012,678
03/26/2013 44.03 44.42 43.9601 44.41 1,656,865
03/25/2013 43.76 44.03 43.61 43.83 2,148,296
03/22/2013 43.44 43.69 43.35 43.64 1,429,658
03/21/2013 43.16 43.52 43.13 43.42 1,619,628
03/20/2013 42.89 43.42 42.84 43.31 1,612,027
03/19/2013 42.68 42.85 42.46 42.79 1,709,411
03/18/2013 42.76 42.89 42.6 42.67 1,326,973
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.