Reynolds American (RAI)

Add to Watchlists Create an Alert
49.07 +0.14  +0.29%   NYSE May 24, 1:59PM BATS Real time Currency in USD

Reynolds American Price:

49.07 for May 24, 2013
View Full Chart

Reynolds American Price Chart

    Reynolds American Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 141   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 48.83 49.25 48.32 48.93 1.707M
    May 22, 2013 49.37 50.01 49.12 49.24 1.481M
    May 21, 2013 49.54 49.74 49.13 49.37 2.059M
    May 20, 2013 49.62 49.82 49.36 49.54 1.603M
    May 17, 2013 49.13 49.74 49.07 49.71 1.682M
    May 16, 2013 49.14 49.34 49.00 49.07 1.277M
    May 15, 2013 48.51 49.42 48.49 49.29 1.713M
    May 14, 2013 48.07 48.61 48.05 48.61 1.206M
    May 13, 2013 47.72 48.18 47.50 47.97 1.125M
    May 10, 2013 47.50 47.91 47.41 47.78 889444.0
    May 9, 2013 47.71 47.85 47.21 47.47 1.214M
    May 8, 2013 47.69 47.88 47.54 47.75 1.197M
    May 7, 2013 47.26 47.92 47.25 47.76 1.137M
    May 6, 2013 47.62 47.74 47.10 47.25 999807.0
    May 3, 2013 47.88 47.94 47.41 47.69 1.603M
    May 2, 2013 47.52 47.78 47.35 47.67 1.632M
    May 1, 2013 47.33 47.95 47.21 47.27 1.338M
    April 30, 2013 47.28 47.50 47.13 47.42 2.292M
    April 29, 2013 46.91 47.53 46.83 47.50 1.824M
    April 26, 2013 46.70 46.95 46.54 46.90 1.618M
    April 25, 2013 46.20 46.83 46.19 46.77 2.644M
    April 24, 2013 45.54 46.19 45.49 46.02 1.741M
    April 23, 2013 45.90 46.01 44.55 45.43 2.328M
    April 22, 2013 45.33 45.84 45.03 45.82 2.129M
    April 19, 2013 45.10 45.56 45.04 45.39 1.344M

    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

    RAI Price Benchmarks

    Companies
    Altria Group 36.86
    Lorillard 43.57
    Philip Morris International 94.31

    RAI Price Range, Past 5 Years

    Minimum 16.08 Mar 6 2009
    Maximum 49.71 May 17 2013
    Average 32.26