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 57.49
  • Currency US$
  • Change -0.02
  • Percent Change -0.035 %
  • Volume 2,170,830
  • Fri Sep 19, 2014 04:04 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: 57.49 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
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
Sep 9 57.84 57.12 57.62 57.20 2,072,150
Sep 8 58.29 57.51 58.28 57.77 1,992,185
Sep 5 58.98 58.52 58.80 58.96 1,549,750
Sep 4 59.45 58.75 59.25 58.80 1,368,943
Sep 3 59.32 58.70 59.25 59.00 1,627,723
Sep 2 59.38 58.52 58.64 59.08 2,574,491
Aug 29 58.51 57.82 57.98 58.47 1,577,316
Aug 28 58.08 57.42 57.76 58.00 1,004,038
Aug 27 58.02 57.31 58.02 57.88 1,394,052
Aug 26 58.50 57.72 58.46 57.84 2,246,824
Aug 25 58.69 58.07 58.35 58.23 1,012,732
Aug 22 58.20 57.78 58.17 58.00 1,694,376
Aug 21 58.54 57.97 58.10 58.22 1,782,319
Aug 20 58.24 57.50 58.07 57.93 1,917,145
Aug 19 58.27 57.50 57.84 58.14 1,470,535
Aug 18 57.93 57.39 57.54 57.84 1,518,496
Aug 15 57.98 56.86 57.82 57.16 1,731,796
Aug 14 57.72 56.93 57.14 57.70 1,694,436
Aug 13 57.61 56.76 57.24 56.98 1,910,315
Aug 12 57.23 56.46 56.78 57.14 1,755,952
Aug 11 57.70 56.75 57.02 57.46 1,837,895
Aug 8 57.26 56.07 56.45 57.07 1,972,539
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.