Reynolds American Inc Historical Stock Prices

RAI 
$57.99
*  
0.50
0.87%
Get RAI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading RAI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  57.50  58.04  57.39  57.99 1,368,185
09/22/2014 57.39 58.04 57.39 57.99 1,346,475
09/19/2014 57.88 57.94 57.1 57.49 2,163,189
09/18/2014 57.26 57.61 57.06 57.51 1,322,560
09/17/2014 57.75 57.86 56.98 57.03 2,115,782
09/16/2014 57.3 57.73 56.93 57.62 1,800,927
09/15/2014 57.4 58.07 57.28 57.54 1,939,086
09/12/2014 57.44 57.63 57.11 57.4 1,871,802
09/11/2014 57.19 57.44 56.7545 57.4 1,625,517
09/10/2014 57.34 57.45 56.74 57.31 1,262,416
09/09/2014 57.62 57.84 57.115 57.2 2,048,764
09/08/2014 58.28 58.2899 57.51 57.77 1,968,858
09/05/2014 58.8 58.98 58.52 58.96 1,547,943
09/04/2014 59.25 59.45 58.75 58.8 1,361,286
09/03/2014 59.25 59.32 58.7 59 1,621,049
09/02/2014 58.64 59.38 58.52 59.08 2,552,240
08/29/2014 57.98 58.51 57.815 58.47 1,558,432
08/28/2014 57.76 58.085 57.42 58 1,004,038
08/27/2014 58.02 58.02 57.31 57.88 1,387,125
08/26/2014 58.46 58.5 57.72 57.84 2,222,269
08/25/2014 58.35 58.69 58.07 58.23 1,012,732
08/22/2014 58.17 58.2 57.783 58 1,681,597
08/21/2014 58.1 58.54 57.97 58.22 1,775,483
08/20/2014 58.07 58.24 57.5 57.93 1,906,917
08/19/2014 57.84 58.27 57.5 58.14 1,461,125
08/18/2014 57.54 57.93 57.39 57.84 1,506,363
08/15/2014 57.82 57.98 56.86 57.16 1,723,380
08/14/2014 57.14 57.72 56.93 57.7 1,680,881
08/13/2014 57.24 57.6099 56.76 56.98 1,901,599
08/12/2014 56.78 57.23 56.46 57.14 1,745,265
08/11/2014 57.02 57.7 56.75 57.46 1,837,845
08/08/2014 56.45 57.257 56.07 57.07 1,972,539
08/07/2014 56.7 56.81 56.11 56.26 1,484,115
08/06/2014 55.82 57.15 55.79 56.49 2,299,464
08/05/2014 56.3 56.52 55.77 55.84 2,378,814
08/04/2014 55.6 56.26 55.22 56.14 2,429,481
08/01/2014 55.61 56.21 55.3701 55.75 1,985,408
07/31/2014 56.76 56.98 55.83 55.85 2,623,905
07/30/2014 57.53 57.89 56.56 57.15 3,645,293
07/29/2014 57 58.47 56.59 57.26 4,381,118
07/28/2014 57.34 57.51 56.43 56.67 2,492,362
07/25/2014 57 57.34 56.57 56.86 1,587,910
07/24/2014 57.59 57.75 57.27 57.29 1,769,392
07/23/2014 58.4 58.4 57.05 57.16 3,072,198
07/22/2014 58.44 58.96 58.05 58.16 2,862,169
07/21/2014 56.86 58.49 56.81 57.98 5,221,150
07/18/2014 57.97 58.89 57.9 58.65 3,482,169
07/17/2014 57.85 59.06 57.67 57.75 3,860,526
07/16/2014 59.06 59.83 58.05 58.14 5,421,074
07/15/2014 61.1 61.77 58.61 58.84 10,862,350
07/14/2014 62.24 63.25 62.09 63.18 3,255,552
07/11/2014 62.37 62.69 60.3 61.75 3,896,925
07/10/2014 62.22 62.685 62.06 62.26 2,224,217
07/09/2014 62.1 63.39 62.05 62.67 4,093,922
07/08/2014 61.71 61.71 61.05 61.31 1,683,572
07/07/2014 61.37 61.59 61.05 61.49 1,200,193
07/03/2014 60.18 61.82 60.15 61.56 3,448,834
07/02/2014 60.44 60.55 59.9 60.16 1,009,592
07/01/2014 60.61 61.4 59.71 60.3 1,187,425
06/30/2014 60.21 60.94 59.84 60.35 1,230,339
06/27/2014 60.28 60.51 59.71 60.46 1,321,530
06/26/2014 60.35 60.44 59.59 60.42 1,712,727
06/25/2014 60.67 60.67 60.13 60.63 2,309,689
06/24/2014 61.29 61.34 60.4 60.94 2,455,242
06/23/2014 62.43 62.5 61.57 61.78 1,486,357
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.

Research Brokers before you trade

Want to trade FX?