Reynolds American (RAI)

Add to Watchlists
Create an Alert
55.16 +0.33  +0.60% NYSE Dec 9, 16:59 Delayed 2m USD

Reynolds American Price:

55.16 for Dec. 9, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Reynolds American Price Chart

Export Data
Save Image
Print Image

Reynolds American Historical Price Data

View and export this data going back to 1999. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 8, 2016 54.84 54.96 54.32 54.83 6.316M
Dec. 7, 2016 55.08 55.41 54.80 55.40 7.129M
Dec. 6, 2016 54.79 55.23 54.74 55.19 6.308M
Dec. 5, 2016 54.87 55.12 54.62 54.93 7.848M
Dec. 2, 2016 54.08 54.71 54.06 54.68 5.260M
Dec. 1, 2016 53.79 54.10 53.66 53.96 5.828M
Nov. 30, 2016 54.90 55.26 54.08 54.10 9.038M
Nov. 29, 2016 54.73 55.12 54.70 54.96 4.517M
Nov. 28, 2016 54.63 55.00 54.61 54.67 6.710M
Nov. 25, 2016 54.62 54.85 54.52 54.61 4.203M
Nov. 23, 2016 54.19 54.42 53.74 54.35 5.925M
Nov. 22, 2016 54.03 54.60 54.03 54.57 8.966M
Nov. 21, 2016 53.63 54.25 53.62 54.21 7.086M
Nov. 18, 2016 53.78 54.06 53.71 53.84 5.870M
Nov. 17, 2016 53.66 54.06 53.61 53.75 5.732M
Nov. 16, 2016 53.56 53.92 53.45 53.79 4.280M
Nov. 15, 2016 53.21 53.88 53.17 53.67 9.988M
Nov. 14, 2016 53.50 53.62 52.88 53.05 11.21M
Nov. 11, 2016 53.20 53.66 53.10 53.58 6.892M
Nov. 10, 2016 53.50 53.50 52.39 52.67 17.67M
Nov. 9, 2016 54.50 54.80 54.25 54.53 8.710M
Nov. 8, 2016 54.82 55.42 54.65 55.41 4.143M
Nov. 7, 2016 54.71 55.04 54.61 55.04 6.351M
Nov. 4, 2016 54.71 54.85 54.41 54.46 4.432M
Nov. 3, 2016 54.77 55.07 54.72 54.84 4.669M

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

Advertisement

RAI Price Benchmarks

Companies
Altria Group 66.28
Philip Morris Intl 90.25
Vector Group 22.05

RAI Price Range, Past 5 Years

Minimum 19.61 Jan 31 2012
Maximum 55.41 Nov 08 2016
Average 32.54

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.