Reynolds American Inc (RAI) Historical Stock Data
Historical Data
In the past 30 trading days, RAI is down -0.11% a day on average. There have been 11 days where Reynolds American Inc closed green and 19 days where RAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-07-24 | 66.82 | 65.40 | ↓$1.42 (-2.13%) | 65.35 | 66.88 | 159.44M |
| 2017-07-21 | 66.59 | 66.89 | ↑$0.30 (0.45%) | 66.45 | 67.00 | 16.19M |
| 2017-07-20 | 65.85 | 66.30 | ↑$0.45 (0.68%) | 65.85 | 66.46 | 10.21M |
| 2017-07-19 | 65.35 | 65.74 | ↑$0.39 (0.60%) | 65.24 | 65.78 | 7.90M |
| 2017-07-18 | 65.03 | 65.00 | ↓$0.03 (-0.05%) | 64.73 | 65.22 | 7M |
| 2017-07-17 | 65.56 | 65.26 | ↓$0.30 (-0.46%) | 65.21 | 65.72 | 6.88M |
| 2017-07-14 | 65.06 | 65.56 | ↑$0.50 (0.77%) | 65.00 | 65.68 | 5.82M |
| 2017-07-13 | 65.08 | 64.79 | ↓$0.29 (-0.45%) | 64.78 | 65.15 | 9.66M |
| 2017-07-12 | 64.75 | 64.84 | ↑$0.09 (0.14%) | 64.67 | 64.97 | 10.57M |
| 2017-07-11 | 64.10 | 64.00 | ↓$0.10 (-0.16%) | 63.91 | 64.34 | 6.19M |
| 2017-07-10 | 64.46 | 63.94 | ↓$0.52 (-0.81%) | 63.94 | 64.58 | 9.03M |
| 2017-07-07 | 64.70 | 64.58 | ↓$0.12 (-0.19%) | 64.53 | 64.76 | 4.67M |
| 2017-07-06 | 64.60 | 64.50 | ↓$0.10 (-0.15%) | 64.41 | 64.73 | 4.98M |
| 2017-07-05 | 64.80 | 64.87 | ↑$0.07 (0.11%) | 64.71 | 65.04 | 4.03M |
| 2017-07-03 | 65.04 | 64.80 | ↓$0.24 (-0.37%) | 64.76 | 65.04 | 1.55M |
| 2017-06-30 | 65.00 | 65.04 | ↑$0.04 (0.06%) | 64.88 | 65.22 | 3.73M |
| 2017-06-29 | 65.27 | 65.01 | ↓$0.26 (-0.40%) | 64.65 | 65.27 | 6.26M |
| 2017-06-28 | 65.63 | 65.58 | ↓$0.05 (-0.08%) | 65.44 | 65.85 | 4.02M |
| 2017-06-27 | 65.62 | 65.37 | ↓$0.25 (-0.38%) | 65.35 | 65.77 | 4.54M |
| 2017-06-26 | 65.85 | 65.75 | ↓$0.10 (-0.15%) | 65.69 | 66.02 | 4.10M |
| 2017-06-23 | 65.75 | 65.65 | ↓$0.10 (-0.15%) | 65.65 | 65.98 | 4.29M |
| 2017-06-22 | 65.97 | 65.45 | ↓$0.52 (-0.79%) | 65.45 | 65.99 | 5.60M |
| 2017-06-21 | 66.07 | 66.00 | ↓$0.07 (-0.11%) | 65.99 | 66.29 | 4.60M |
| 2017-06-20 | 66.33 | 66.11 | ↓$0.22 (-0.33%) | 66.05 | 66.42 | 3.13M |
| 2017-06-19 | 66.40 | 66.65 | ↑$0.25 (0.38%) | 66.33 | 66.70 | 4.40M |
| 2017-06-16 | 65.92 | 66.50 | ↑$0.58 (0.88%) | 65.83 | 66.52 | 4.80M |
| 2017-06-15 | 65.48 | 65.69 | ↑$0.21 (0.32%) | 65.24 | 65.83 | 3.74M |
| 2017-06-14 | 65.47 | 65.79 | ↑$0.32 (0.49%) | 65.47 | 66.14 | 10.53M |
| 2017-06-13 | 65.08 | 64.89 | ↓$0.19 (-0.29%) | 64.75 | 65.12 | 7.17M |
| 2017-06-12 | 65.40 | 64.92 | ↓$0.48 (-0.73%) | 64.89 | 65.50 | 8.95M |
Create an account or log in to view more rows.
$RAI my put options are fine
$RAI this is going to skyrocket tmr!!!
$RAI Holding Strong since January ??????????
$RAI the time is near
$RAI they don’t want us to shine… But we gon shine…
$RAI the trend is your friend
until the end.
$RAI When in doubt...
$RAI here to raid
$RAI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RAI bounce it!!