The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Reynolds American Inc.

  • RAI
  • NYSE
  • Consumer Products
  • Latest 49.37
  • Currency US$
  • Change -0.17
  • Percent Change -0.343 %
  • Volume 2,593,918
  • Tue May 21, 2013 4:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.37 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 49.74 49.13 49.54 49.37 2,593,918
May 20 49.82 49.36 49.62 49.54 1,609,363
May 17 49.74 49.07 49.13 49.71 1,691,301
May 16 49.34 49.00 49.14 49.07 1,296,435
May 15 49.42 48.49 48.51 49.29 1,815,707
May 14 48.61 48.05 48.07 48.61 1,223,584
May 13 48.18 47.50 47.72 47.97 1,130,943
May 10 47.91 47.41 47.50 47.78 892,275
May 9 47.85 47.21 47.71 47.47 1,218,392
May 8 47.88 47.54 47.69 47.75 1,200,333
May 7 47.92 47.25 47.26 47.76 1,142,864
May 6 47.74 47.10 47.62 47.25 1,002,644
May 3 47.94 47.41 47.88 47.69 1,623,376
May 2 47.78 47.35 47.52 47.67 1,642,175
May 1 47.95 47.21 47.33 47.27 1,340,653
Apr 30 47.50 47.13 47.28 47.42 2,299,159
Apr 29 47.53 46.83 46.91 47.50 1,833,838
Apr 26 46.95 46.54 46.70 46.90 1,628,066
Apr 25 46.83 46.19 46.20 46.77 2,648,234
Apr 24 46.19 45.49 45.54 46.02 1,758,682
Apr 23 46.01 44.55 45.90 45.43 2,328,372
Apr 22 45.84 45.03 45.33 45.82 2,267,947
Apr 19 45.56 45.04 45.10 45.39 1,360,290
Apr 18 45.23 44.70 45.08 45.00 1,585,287
Apr 17 45.33 44.85 45.20 45.14 1,531,561
Apr 16 45.63 44.66 44.86 45.44 2,003,945
Apr 15 46.01 44.60 46.01 44.60 2,669,108
Apr 12 46.19 45.52 45.67 46.18 1,408,213
Apr 11 46.00 45.61 45.67 45.77 2,048,599
Apr 10 45.89 45.38 45.62 45.61 1,946,942