Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • REYNOLDS AMERICAN INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    REYNOLDS AMERICAN INC ( RAI ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 1765166 48.6500 48.0500 48.4600 48.3800
    11/03/09 879069 48.4850 47.8700 48.1300 48.1700
    11/04/09 1278115 48.4899 48.0200 48.4800 48.1000
    11/05/09 1719923 49.0400 48.3200 48.4100 48.4400
    11/06/09 1349876 48.7800 48.0800 48.3700 48.6000
    11/09/09 1669434 49.1500 48.7100 48.8400 49.1000
    11/10/09 1579420 49.8700 49.0100 49.0600 49.2700
    11/11/09 1461219 49.5700 48.8000 49.4600 48.9000
    11/12/09 1364882 49.5438 48.9300 48.9600 49.3200
    11/13/09 1902320 50.4700 49.4400 49.5600 50.3200
    11/16/09 1690954 51.3600 50.1400 50.2700 51.0100
    11/17/09 1885052 51.2000 50.6800 51.0100 51.0800
    11/18/09 1176642 51.2300 50.8450 51.0900 51.1700
    11/19/09 1493824 51.2300 50.6900 50.9200 50.8000
    11/20/09 1262033 50.8900 50.5000 50.6600 50.8800
    11/23/09 1418550 51.3800 50.9700 51.3100 51.2600
    11/24/09 1220039 51.3400 50.8800 51.3100 51.3100
    11/25/09 1182970 51.4800 51.0000 51.3700 51.3700
    11/27/09 1154051 51.7800 50.1400 50.5000 51.3200
    11/30/09 2564580 51.3200 49.8100 51.3200 49.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    REYNOLDS AMERICAN INC ( RAI ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 1765166 48.6500 48.0500 48.4600 48.3800
    11/03/09 879069 48.4850 47.8700 48.1300 48.1700
    11/04/09 1278115 48.4899 48.0200 48.4800 48.1000
    11/05/09 1719923 49.0400 48.3200 48.4100 48.4400
    11/06/09 1349876 48.7800 48.0800 48.3700 48.6000
    11/09/09 1669434 49.1500 48.7100 48.8400 49.1000
    11/10/09 1579420 49.8700 49.0100 49.0600 49.2700
    11/11/09 1461219 49.5700 48.8000 49.4600 48.9000
    11/12/09 1364882 49.5438 48.9300 48.9600 49.3200
    11/13/09 1902320 50.4700 49.4400 49.5600 50.3200
    11/16/09 1690954 51.3600 50.1400 50.2700 51.0100
    11/17/09 1885052 51.2000 50.6800 51.0100 51.0800
    11/18/09 1176642 51.2300 50.8450 51.0900 51.1700
    11/19/09 1493824 51.2300 50.6900 50.9200 50.8000
    11/20/09 1262033 50.8900 50.5000 50.6600 50.8800
    11/23/09 1418550 51.3800 50.9700 51.3100 51.2600
    11/24/09 1220039 51.3400 50.8800 51.3100 51.3100
    11/25/09 1182970 51.4800 51.0000 51.3700 51.3700
    11/27/09 1154051 51.7800 50.1400 50.5000 51.3200
    11/30/09 2564580 51.3200 49.8100 51.3200 49.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RAI

    Return

    as of December 01 2009
    1 Month 3.05%
    6 Month 24.99%
    YTD 23.94%
    1 Year 21.62%
    3 Year -22.23%
    5 Year 32.12%
    Calculate the value of

    or shares