Reynolds American (RAI)

Add to Watchlists Create an Alert
58.47 +0.47  +0.81% NYSE Aug 29, 8:00PM BATS Real time Currency in USD

Reynolds American Price :

58.47 for Aug. 29, 2014

View 4,000+ financial data types

View Full Chart

Reynolds American Price Chart

Export Data
Save Image

Reynolds American Historical Price Data

View and export this data going back to 1999. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 29, 2014 57.98 58.51 57.82 58.47 1.558M
Aug. 28, 2014 57.76 58.08 57.42 58.00 1.004M
Aug. 27, 2014 58.02 58.02 57.31 57.88 1.387M
Aug. 26, 2014 58.46 58.50 57.72 57.84 1.959M
Aug. 25, 2014 58.35 58.69 58.07 58.23 1.013M
Aug. 22, 2014 58.17 58.20 57.78 58.00 1.682M
Aug. 21, 2014 58.10 58.54 57.97 58.22 1.775M
Aug. 20, 2014 58.07 58.24 57.50 57.93 1.907M
Aug. 19, 2014 57.84 58.27 57.50 58.14 1.461M
Aug. 18, 2014 57.54 57.93 57.39 57.84 1.506M
Aug. 15, 2014 57.82 57.98 56.86 57.16 1.723M
Aug. 14, 2014 57.14 57.72 56.93 57.70 1.681M
Aug. 13, 2014 57.24 57.61 56.76 56.98 1.901M
Aug. 12, 2014 56.78 57.23 56.46 57.14 1.745M
Aug. 11, 2014 57.02 57.70 56.75 57.46 1.838M
Aug. 8, 2014 56.45 57.26 56.07 57.07 1.973M
Aug. 7, 2014 56.70 56.81 56.11 56.26 1.484M
Aug. 6, 2014 55.82 57.15 55.79 56.49 2.299M
Aug. 5, 2014 56.30 56.52 55.77 55.84 2.387M
Aug. 4, 2014 55.60 56.26 55.22 56.14 2.429M
Aug. 1, 2014 55.61 56.21 55.37 55.75 1.986M
July 31, 2014 56.76 56.98 55.83 55.85 2.632M
July 30, 2014 57.53 57.89 56.56 57.15 3.645M
July 29, 2014 57.00 58.47 56.59 57.26 4.382M
July 28, 2014 57.34 57.51 56.43 56.67 2.508M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

RAI Price Benchmarks

Companies
Altria Group 43.08
Lorillard 59.70
Philip Morris 85.58

RAI Price Range, Past 5 Years

Minimum 22.08 Oct 2 2009
Maximum 63.18 Jul 14 2014
Average 40.05

RAI Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("RAI", "price")
  • Last 5 data points: =YCS("RAI", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.