The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Reynolds American Inc.

  • RAI
  • NYSE
  • Consumer Products
  • Latest 61.03
  • Currency US$
  • Change 1.90
  • Percent Change 3.213 %
  • Volume 2,757,282
  • Tue Oct 21, 2014 04:01 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: 61.03 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 61.04 59.61 59.66 61.03 2,757,282
Oct 20 59.38 58.26 58.48 59.13 2,107,448
Oct 17 58.73 56.80 57.38 58.48 3,535,689
Oct 16 57.34 56.27 56.57 57.07 2,436,469
Oct 15 58.14 56.34 57.94 57.34 2,836,289
Oct 14 59.22 58.32 58.91 58.40 2,281,408
Oct 13 59.98 58.81 59.42 58.81 3,512,257
Oct 10 60.31 59.11 59.35 59.61 2,598,117
Oct 9 60.44 59.00 60.05 59.20 2,489,405
Oct 8 60.11 58.93 59.28 60.08 2,106,504
Oct 7 59.52 58.94 59.27 59.17 2,170,691
Oct 6 59.61 58.69 59.49 59.37 1,819,893
Oct 3 59.58 58.66 58.92 59.44 2,617,042
Oct 2 58.82 58.36 58.67 58.61 3,198,246
Oct 1 59.08 58.62 58.99 58.73 3,254,780
Sep 30 59.12 58.39 58.54 59.00 2,651,615
Sep 29 58.74 57.85 57.89 58.65 2,181,037
Sep 26 58.50 57.65 57.85 58.31 1,514,746
Sep 25 58.17 57.60 57.87 57.77 2,005,183
Sep 24 58.20 57.01 57.07 58.18 1,831,875
Sep 23 58.10 56.86 57.62 57.07 2,347,621
Sep 22 58.04 57.39 57.39 57.99 1,368,870
Sep 19 57.94 57.10 57.88 57.49 2,170,830
Sep 18 57.61 57.06 57.26 57.51 1,338,264
Sep 17 57.86 56.98 57.75 57.03 2,126,058
Sep 16 57.73 56.93 57.30 57.62 1,800,927
Sep 15 58.07 57.28 57.40 57.54 1,949,524
Sep 12 57.63 57.11 57.44 57.40 1,874,063
Sep 11 57.44 56.75 57.19 57.40 1,626,967
Sep 10 57.45 56.74 57.34 57.31 1,268,550
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.