RAI: Historical Prices for REYNOLDS AMERICAN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.66	50.89	50.50	50.88	1,262,100	50.88
19-Nov-09	50.92	51.23	50.69	50.80	1,493,900	50.80
18-Nov-09	51.09	51.23	50.85	51.17	1,176,700	51.17
17-Nov-09	51.01	51.20	50.68	51.08	1,885,100	51.08
16-Nov-09	50.27	51.36	50.14	51.01	1,691,000	51.01
13-Nov-09	49.56	50.47	49.44	50.32	1,902,400	50.32
12-Nov-09	48.96	49.54	48.93	49.32	1,364,900	49.32
11-Nov-09	49.46	49.57	48.80	48.90	1,461,300	48.90
10-Nov-09	49.06	49.87	49.01	49.27	1,579,500	49.27
9-Nov-09	48.84	49.15	48.71	49.10	1,669,500	49.10
6-Nov-09	48.37	48.78	48.08	48.60	1,349,900	48.60
5-Nov-09	48.41	49.04	48.32	48.44	1,719,700	48.44
4-Nov-09	48.48	48.49	48.02	48.10	1,278,200	48.10
3-Nov-09	48.13	48.49	47.87	48.17	877,200	48.17
2-Nov-09	48.46	48.65	48.05	48.38	1,765,200	48.38
30-Oct-09	48.67	48.93	48.28	48.48	1,953,100	48.48
29-Oct-09	48.46	48.81	47.94	48.63	1,573,500	48.63
28-Oct-09	47.87	48.53	47.61	48.12	1,979,900	48.12
27-Oct-09	47.78	48.31	47.71	47.99	2,273,500	47.99
26-Oct-09	48.54	48.78	47.57	47.72	1,692,300	47.72
23-Oct-09	48.93	49.04	48.14	48.44	1,323,400	48.44
22-Oct-09	49.32	49.32	48.31	48.98	1,719,100	48.98
21-Oct-09	49.68	49.81	48.87	49.04	2,124,300	49.04
20-Oct-09	49.37	50.00	49.10	49.87	1,772,800	49.87
19-Oct-09	48.59	49.68	48.48	49.25	1,648,200	49.25
16-Oct-09	47.83	48.59	47.65	48.46	1,282,900	48.46
15-Oct-09	47.27	48.01	47.13	47.98	1,287,400	47.98
14-Oct-09	47.09	47.30	46.68	47.25	1,493,600	47.25
13-Oct-09	47.64	47.83	46.76	46.86	2,084,500	46.86
12-Oct-09	47.60	48.19	47.56	48.16	815,600	48.16
9-Oct-09	47.38	47.62	47.17	47.59	816,700	47.59
8-Oct-09	46.59	47.59	46.56	47.31	1,208,800	47.31
7-Oct-09	46.52	46.68	46.27	46.48	1,454,400	46.48
6-Oct-09	45.31	46.70	45.31	46.51	2,374,900	46.51
5-Oct-09	44.18	45.29	43.82	45.23	1,510,500	45.23
2-Oct-09	44.26	44.38	43.88	44.16	737,800	44.16
1-Oct-09	44.50	44.71	44.05	44.41	1,471,900	44.41
30-Sep-09	45.07	45.15	43.74	44.52	1,984,400	44.52
29-Sep-09	45.31	45.42	44.91	45.13	927,500	45.13
28-Sep-09	44.88	45.47	44.54	45.18	1,089,200	45.18
25-Sep-09	44.35	45.00	44.28	44.69	2,700,400	44.69
24-Sep-09	45.08	45.09	44.31	44.43	1,107,100	44.43
23-Sep-09	44.73	45.20	44.73	44.85	2,086,200	44.85
22-Sep-09	45.33	45.35	44.63	44.71	2,126,600	44.71
21-Sep-09	44.87	45.37	44.50	45.29	2,311,500	45.29
18-Sep-09	45.75	45.75	44.80	45.06	2,396,100	45.06
17-Sep-09	45.17	45.37	44.85	45.14	1,901,400	45.14
16-Sep-09	45.22	45.47	45.03	45.26	2,205,000	45.26
15-Sep-09	45.78	45.80	44.98	45.04	1,640,300	45.04
14-Sep-09	45.67	46.00	45.55	45.86	1,372,900	45.86
11-Sep-09	45.77	46.03	45.50	45.87	1,293,000	45.87
10-Sep-09	45.83	45.85	45.45	45.80	912,700	45.80
9-Sep-09	45.76	45.83	45.35	45.76	1,738,600	45.76
8-Sep-09	45.87	46.03	45.30	45.79	1,641,200	45.79
8-Sep-09	$ 0.85 Dividend
4-Sep-09	46.00	46.61	45.84	46.60	1,341,900	45.75
3-Sep-09	45.75	45.94	45.23	45.90	1,271,200	45.06
2-Sep-09	45.01	45.68	44.98	45.50	1,286,900	44.67
1-Sep-09	45.68	45.86	45.01	45.07	1,099,300	44.25
31-Aug-09	45.51	46.05	45.31	45.71	1,125,200	44.88
28-Aug-09	45.92	45.96	45.39	45.56	782,900	44.73
27-Aug-09	46.08	46.08	45.18	45.82	1,585,800	44.98
26-Aug-09	45.71	46.09	45.60	46.00	1,388,000	45.16
25-Aug-09	46.86	46.92	45.65	45.69	1,883,400	44.86
24-Aug-09	46.27	46.95	46.21	46.74	2,121,200	45.89
21-Aug-09	45.53	46.20	45.22	46.12	1,329,900	45.28
20-Aug-09	45.08	45.48	44.63	45.42	1,288,000	44.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions