REYNOLDS AMERICAN, Inc. (NY: RAI)
57.62 USD  +0.08 (+0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 57.30 57.73 56.93 57.62 1,800,927 +0.08(+0.14%)
Sep 15, 2014 57.40 58.07 57.28 57.54 1,949,524 +0.14(+0.24%)
Sep 12, 2014 57.44 57.63 57.11 57.40 1,874,063 +0.00(+0.00%)
Sep 11, 2014 57.19 57.44 56.75 57.40 1,626,967 +0.09(+0.16%)
Sep 10, 2014 57.34 57.45 56.74 57.31 1,268,550 +0.11(+0.19%)
Sep 09, 2014 57.62 57.84 57.12 57.20 2,072,150 -0.57(-0.99%)
Sep 08, 2014 58.28 58.28 57.51 57.77 1,992,185 -1.19(-2.02%)
Sep 05, 2014 58.80 58.98 58.52 58.96 1,549,750 +0.16(+0.27%)
Sep 04, 2014 59.25 59.45 58.75 58.80 1,368,918 -0.20(-0.34%)
Sep 03, 2014 59.25 59.28 58.70 59.00 1,627,723 -0.08(-0.14%)
Sep 02, 2014 58.64 59.32 58.52 59.08 2,574,491 +0.61(+1.04%)
Aug 29, 2014 58.47 58.47 58.47 0 +0.47(+0.81%)
Aug 28, 2014 57.76 58.08 57.42 58.00 1,004,038 +0.12(+0.21%)
Aug 27, 2014 58.02 58.02 57.37 57.88 1,394,052 +0.04(+0.07%)
Aug 26, 2014 58.46 58.50 57.72 57.84 2,246,824 -0.39(-0.67%)
Aug 25, 2014 58.35 58.69 58.07 58.23 1,012,732 +0.23(+0.40%)
Aug 22, 2014 58.17 58.20 57.78 58.00 1,694,376 -0.22(-0.38%)
Aug 21, 2014 58.10 58.54 57.97 58.22 1,782,319 +0.29(+0.50%)
Aug 20, 2014 58.07 58.24 57.50 57.93 1,906,917 -0.21(-0.36%)
Aug 19, 2014 57.84 58.27 57.50 58.14 1,470,535 +0.30(+0.52%)
Aug 18, 2014 57.54 57.93 57.41 57.84 1,518,496 +0.68(+1.19%)
Aug 15, 2014 57.82 57.98 56.86 57.16 1,731,796 -0.54(-0.94%)
Aug 14, 2014 57.14 57.72 56.93 57.70 1,694,436 +0.72(+1.26%)
Aug 13, 2014 57.24 57.61 56.76 56.98 1,910,315 -0.16(-0.28%)
Aug 12, 2014 56.78 57.23 56.46 57.14 1,755,952 -0.32(-0.56%)
Aug 11, 2014 57.02 57.70 56.75 57.46 1,837,845 +0.39(+0.68%)
Aug 08, 2014 56.45 57.06 56.07 57.07 1,972,539 +0.81(+1.44%)
Aug 07, 2014 56.70 56.81 56.11 56.26 1,490,891 -0.23(-0.41%)
Aug 06, 2014 55.82 57.15 55.79 56.49 2,299,464 +0.65(+1.16%)
Aug 05, 2014 56.30 56.52 55.77 55.84 2,378,814 -0.30(-0.53%)
Aug 04, 2014 55.60 56.26 55.22 56.14 2,418,981 +0.39(+0.70%)
Aug 01, 2014 55.61 56.21 55.37 55.75 1,985,538 -0.10(-0.18%)
Jul 31, 2014 56.76 56.98 55.83 55.85 2,617,074 -1.30(-2.27%)
Jul 30, 2014 57.53 57.89 56.56 57.15 3,645,293 -0.11(-0.19%)
Jul 29, 2014 57.00 58.47 56.59 57.26 4,381,618 +0.59(+1.04%)
Jul 28, 2014 57.34 57.51 56.43 56.67 2,507,634 -0.19(-0.33%)
Jul 25, 2014 57.00 57.34 56.57 56.86 1,587,980 -0.43(-0.75%)
Jul 24, 2014 57.59 57.75 57.27 57.29 1,771,092 +0.13(+0.23%)
Jul 23, 2014 58.40 58.40 57.05 57.16 3,072,046 -1.00(-1.72%)
Jul 22, 2014 58.44 58.96 58.05 58.16 2,862,169 +0.18(+0.31%)
Jul 21, 2014 56.86 58.49 56.81 57.98 5,221,150 -0.67(-1.14%)
Jul 18, 2014 57.97 58.89 57.90 58.65 3,482,169 +0.90(+1.56%)
Jul 17, 2014 57.85 59.06 57.67 57.75 3,860,526 -0.39(-0.67%)
Jul 16, 2014 59.06 59.83 58.05 58.14 5,420,798 -0.70(-1.19%)
Jul 15, 2014 61.10 61.77 58.61 58.84 10,861,500 -4.34(-6.87%)
Jul 14, 2014 62.24 63.25 62.09 63.18 3,245,552 +1.43(+2.32%)
Jul 11, 2014 62.37 62.69 60.30 61.75 3,907,285 -0.51(-0.82%)
Jul 10, 2014 62.22 62.69 62.06 62.26 2,224,217 -0.41(-0.65%)
Jul 09, 2014 62.10 63.39 62.05 62.67 4,093,922 +1.36(+2.22%)
Jul 08, 2014 61.71 61.71 61.05 61.31 1,505,239 -0.18(-0.29%)
Jul 07, 2014 61.37 61.59 61.05 61.49 1,200,193 -0.07(-0.11%)
Jul 03, 2014 61.56 61.56 61.56 0 +1.40(+2.33%)
Jul 02, 2014 60.44 60.55 59.90 60.16 1,009,592 -0.14(-0.23%)
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.