Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • REYNOLDS AMERICAN INC Historical Prices

  • Historical Data: RAI

    Return as of November 08 2009

    1 Month 2.73%
    6 Month 20.00%
    YTD 20.57%
    1 Year 6.79%
    3 Year -24.69%
    5 Year 38.50%

  • REYNOLDS AMERICAN INC ( RAI ) prices from 10/08/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/08/09 1.20 M 47.59 46.56 46.59 47.31
    10/09/09 816,674 47.62 47.17 47.38 47.59
    10/12/09 815,565 48.19 47.56 47.60 48.16
    10/13/09 2.08 M 47.83 46.76 47.64 46.86
    10/14/09 1.49 M 47.30 46.68 47.09 47.25
    10/15/09 1.28 M 48.01 47.13 47.27 47.98
    10/16/09 1.28 M 48.59 47.65 47.83 48.46
    10/19/09 1.64 M 49.68 48.48 48.59 49.25
    10/20/09 1.77 M 50.00 49.10 49.37 49.87
    10/21/09 2.12 M 49.81 48.87 49.68 49.04
    10/22/09 1.71 M 49.32 48.31 49.32 48.98
    10/23/09 1.32 M 49.04 48.14 48.93 48.44
    10/26/09 1.69 M 48.78 47.57 48.54 47.72
    10/27/09 2.27 M 48.31 47.71 47.78 47.99
    10/28/09 1.97 M 48.53 47.61 47.87 48.12
    10/29/09 1.57 M 48.81 47.94 48.46 48.63
    10/30/09 1.95 M 48.93 48.28 48.67 48.48
    11/02/09 1.76 M 48.65 48.05 48.46 48.38
    11/03/09 879,069 48.485 47.87 48.13 48.17
    11/04/09 1.27 M 48.4899 48.02 48.48 48.10
    11/05/09 1.71 M 49.04 48.32 48.41 48.44
    11/06/09 1.34 M 48.78 48.08 48.37 48.60

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RAI

    Valuation

    Calculate the value of or shares of RAI , since