Reynolds American Inc. (RAI)
NYSE: RAI
· Real-Time Price · USD
65.40
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
RAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2017 | 66.82 | 66.88 | 65.35 | 65.40 | 65.40 | -2.23% | 159,452,066 |
| Jul 21, 2017 | 66.59 | 67.00 | 66.45 | 66.89 | 66.89 | 0.89% | 16,188,961 |
| Jul 20, 2017 | 65.85 | 66.46 | 65.85 | 66.30 | 66.30 | 0.85% | 10,207,382 |
| Jul 19, 2017 | 65.35 | 65.78 | 65.24 | 65.74 | 65.74 | 1.14% | 7,903,130 |
| Jul 18, 2017 | 65.03 | 65.22 | 64.73 | 65.00 | 65.00 | -0.40% | 7,003,707 |
| Jul 17, 2017 | 65.56 | 65.72 | 65.21 | 65.26 | 65.26 | -0.46% | 6,883,206 |
| Jul 14, 2017 | 65.06 | 65.68 | 65.00 | 65.56 | 65.56 | 1.19% | 5,823,991 |
| Jul 13, 2017 | 65.08 | 65.15 | 64.78 | 64.79 | 64.79 | -0.08% | 9,661,203 |
| Jul 12, 2017 | 64.75 | 64.97 | 64.67 | 64.84 | 64.84 | 1.31% | 10,573,767 |
| Jul 11, 2017 | 64.10 | 64.34 | 63.91 | 64.00 | 64.00 | 0.09% | 6,194,816 |
| Jul 10, 2017 | 64.46 | 64.58 | 63.94 | 63.94 | 63.94 | -0.99% | 9,035,270 |
| Jul 7, 2017 | 64.70 | 64.76 | 64.53 | 64.58 | 64.58 | 0.12% | 4,665,940 |
| Jul 6, 2017 | 64.60 | 64.73 | 64.41 | 64.50 | 64.50 | -0.57% | 4,985,040 |
| Jul 5, 2017 | 64.80 | 65.04 | 64.71 | 64.87 | 64.87 | 0.11% | 4,025,518 |
| Jul 3, 2017 | 65.04 | 65.04 | 64.76 | 64.80 | 64.80 | -0.37% | 1,551,879 |
| Jun 30, 2017 | 65.00 | 65.22 | 64.88 | 65.04 | 65.04 | 0.05% | 3,728,067 |
| Jun 29, 2017 | 65.27 | 65.27 | 64.65 | 65.01 | 65.01 | -0.87% | 6,264,755 |
| Jun 28, 2017 | 65.63 | 65.85 | 65.44 | 65.58 | 65.58 | 0.32% | 4,018,809 |
| Jun 27, 2017 | 65.62 | 65.77 | 65.35 | 65.37 | 65.37 | -0.58% | 4,540,637 |
| Jun 26, 2017 | 65.85 | 66.02 | 65.69 | 65.75 | 65.75 | 0.15% | 4,099,291 |