REYNOLDS AMERICAN, Inc. (NY: RAI)
75.07 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 75.07 75.07 75.07 0 -0.42(-0.56%)
May 21, 2015 75.81 76.28 74.91 75.49 3,397,012 -0.23(-0.30%)
May 20, 2015 76.12 76.81 75.72 75.72 3,628,981 -0.36(-0.47%)
May 19, 2015 76.43 76.62 75.90 76.08 3,724,544 -0.28(-0.37%)
May 18, 2015 77.17 77.64 76.28 76.36 2,754,912 -1.19(-1.53%)
May 15, 2015 77.01 77.68 76.92 77.55 2,274,273 +0.58(+0.75%)
May 14, 2015 76.37 77.23 76.37 76.97 2,493,698 +0.84(+1.10%)
May 13, 2015 75.87 76.32 75.36 76.13 2,383,526 +0.19(+0.25%)
May 12, 2015 75.16 75.98 74.81 75.94 1,813,843 +0.36(+0.48%)
May 11, 2015 76.40 76.56 75.50 75.58 1,867,247 -0.99(-1.29%)
May 08, 2015 76.11 77.19 76.09 76.57 3,320,254 +0.85(+1.12%)
May 07, 2015 74.63 75.94 74.05 75.72 4,249,502 +0.76(+1.01%)
May 06, 2015 73.43 74.97 72.80 74.96 5,773,707 +1.82(+2.49%)
May 05, 2015 73.91 74.12 72.82 73.14 2,434,605 -1.10(-1.48%)
May 04, 2015 74.44 74.57 73.68 74.24 2,450,998 +0.13(+0.18%)
May 01, 2015 73.36 74.12 73.10 74.11 2,515,377 +0.81(+1.11%)
Apr 30, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.68 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 73.39 73.39 73.39 0 +3.06(+4.35%)
Apr 01, 2015 69.04 70.65 68.65 70.33 3,129,528 +1.42(+2.06%)
Mar 31, 2015 69.47 69.93 67.42 68.91 5,654,990 -0.56(-0.81%)
Mar 30, 2015 70.99 70.99 68.65 69.47 4,159,335 -1.13(-1.60%)
Mar 27, 2015 69.15 70.65 68.81 70.60 4,475,382 +1.80(+2.62%)
Mar 26, 2015 69.84 70.06 68.81 68.80 2,691,078 -1.34(-1.91%)
Mar 25, 2015 71.68 71.68 70.14 70.14 2,484,994 -1.09(-1.53%)
Mar 24, 2015 71.40 71.91 71.03 71.23 3,689,462 -0.29(-0.41%)
Mar 23, 2015 69.89 71.96 69.85 71.52 3,704,828 +1.62(+2.32%)
Mar 20, 2015 69.64 70.10 69.62 69.90 3,905,759 +0.33(+0.47%)
Mar 19, 2015 70.08 70.26 69.44 69.57 2,379,236 -0.54(-0.77%)
Mar 18, 2015 69.40 70.50 68.20 70.11 3,399,765 +0.45(+0.65%)
Mar 17, 2015 70.12 70.56 69.31 69.66 2,274,875 -1.08(-1.53%)
Mar 16, 2015 70.28 70.80 70.21 70.74 1,833,770 +0.87(+1.25%)
Mar 13, 2015 70.44 70.48 69.53 69.87 2,270,715 -0.81(-1.15%)
Mar 12, 2015 70.07 70.89 70.05 70.68 2,290,199 +0.81(+1.16%)
Mar 11, 2015 70.42 70.54 69.72 69.87 4,114,585 -0.43(-0.61%)
Mar 10, 2015 70.05 70.61 69.27 70.30 2,829,779 -0.29(-0.41%)
Mar 09, 2015 70.84 71.08 70.13 70.59 2,493,912 +0.16(+0.23%)
Mar 06, 2015 73.17 73.19 70.01 70.43 5,406,314 -3.45(-4.67%)
Mar 05, 2015 75.02 75.20 73.31 73.88 3,322,701 -0.86(-1.15%)
Mar 04, 2015 75.42 74.43 74.74 1,950,455 -0.68(-0.90%)
Mar 03, 2015 75.22 75.42 2,199,218 -0.46(-0.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

REYNOLDS AMERICAN, Inc. (RAI) Historical Stock Prices

Welcome to the REYNOLDS AMERICAN, Inc. historical stock prices page. Here you can search stock prices for REYNOLDS AMERICAN, Inc. by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the REYNOLDS AMERICAN, Inc. Historical Stock Prices.

More Historical Stock Prices for REYNOLDS AMERICAN, Inc.

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for REYNOLDS AMERICAN, Inc. (RAI) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.