Reynolds American Inc (RAI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | RAI | PM | BTI | MO | TPB |
| Company | Reynolds American Inc | Philip Morris International Inc | British American Tobacco Industries ADR | Altria Group | Turning Point Brands |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NYSE |
| Open | 66.82 | 161.17 | 57.33 | 57.85 | 108.02 |
| High | 66.88 | 162.62 | 57.57 | 58.08 | 111.70 |
| Low | 65.35 | 160.89 | 57.15 | 57.41 | 105.67 |
| Latest | 65.40 | 161.05 | 57.27 | 57.60 | 106.32 |
| Change | -1.49 | -0.12 | +0.03 | -0.32 | -1.26 |
| % Change | -2.23% | -0.07% | +0.05% | -0.55% | -1.17% |
| Volume | 159,435,016 | 3,795,200 | 1,228,200 | 8,976,000 | 341,100 |
| 20-Day Average Volume | 14,339,195 | 6,059,170 | 3,145,975 | 9,121,479 | 370,435 |
| Previous Close | 66.89 | 161.17 | 57.24 | 57.92 | 107.58 |
| Industry | Tobacco | Tobacco | Tobacco | Tobacco | Tobacco |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 65.16 | 155.20 | 57.51 | 58.61 | 104.25 |
| 20-Day Raw Stochastic | 48.22% | 84.73% | 38.60% | 8.11% | 59.29% |
| 20-Day Relative Strength | 49.98 | 57.77 | 55.72 | 40.51 | 57.94 |
| Weighted Alpha | +29.40 | +22.22 | +53.45 | +3.88 | +80.56 |
| Today's Opinion | N/A | 24% Sell | 88% Buy | 88% Sell | 100% Buy |
| Previous Opinion | N/A | 24% Sell | 72% Buy | 72% Sell | 100% Buy |
| Last Month's Opinion | N/A | 72% Sell | 88% Buy | 40% Sell | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.21% since 07/17/17 | +2.38% since 12/18/25 | +0.40% since 12/18/25 | -1.35% since 12/18/25 | -2.49% since 12/18/25 |
| Low | 64.73 on 07/18/17 | 156.65 on 12/19/25 | 56.19 on 12/19/25 | 57.40 on 12/26/25 | 104.24 on 12/23/25 |
| High | 67.00 on 07/21/17 | 163.70 on 12/24/25 | 57.57 on 12/26/25 | 58.99 on 12/24/25 | 111.70 on 12/26/25 |
| 1-Month | |||||
| %Chg | -0.38% since 06/23/17 | +2.91% since 11/26/25 | -0.93% since 11/26/25 | -1.86% since 11/26/25 | +6.79% since 11/26/25 |
| Low | 63.91 on 07/11/17 | 146.35 on 12/04/25 | 56.19 on 12/19/25 | 57.40 on 12/26/25 | 96.15 on 12/04/25 |
| High | 67.00 on 07/21/17 | 163.70 on 12/24/25 | 58.98 on 12/11/25 | 59.81 on 12/15/25 | 113.31 on 12/17/25 |
| 3-Month | |||||
| %Chg | +0.93% since 04/24/17 | -2.33% since 09/26/25 | +8.06% since 09/26/25 | -12.34% since 09/26/25 | +8.46% since 09/26/25 |
| Low | 63.91 on 07/11/17 | 142.11 on 11/03/25 | 49.88 on 10/21/25 | 56.18 on 11/03/25 | 82.69 on 10/21/25 |
| High | 67.81 on 06/06/17 | 164.99 on 09/29/25 | 58.98 on 12/11/25 | 67.12 on 10/10/25 | 113.31 on 12/17/25 |
| 6-Month | |||||
| %Chg | +10.57% since 01/24/17 | -10.85% since 06/26/25 | +19.09% since 06/26/25 | -2.02% since 06/26/25 | +42.77% since 06/26/25 |
| Low | 59.37 on 01/25/17 | 142.11 on 11/03/25 | 46.38 on 07/02/25 | 56.18 on 11/03/25 | 70.06 on 07/09/25 |
| High | 67.81 on 06/06/17 | 183.99 on 07/16/25 | 59.29 on 08/21/25 | 68.60 on 08/22/25 | 113.31 on 12/17/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 93,290,480 | 250,696,720 | 117,338,040 | 96,691,504 | 2,027,628 |
| Shares Outstanding, K | 1,426,460 | 1,556,639 | 2,048,857 | 1,678,672 | 19,071 |
| Annual Sales | 12,503,000,000 | 37,878,000,000 | 33,055,440,000 | 24,018,000,000 | 360,660,000 |
| Annual Net Income | 6,073,000,000 | 7,057,000,000 | 3,920,600,000 | 11,264,000,000 | 39,810,000 |
| Last Quarter Sales | 2,949,000,000 | 10,845,000,000 | 3,418,000,000 | 6,072,000,000 | 118,980,000 |
| Last Quarter Net Income | 780,000,000 | 3,478,000,000 | 551,000,000 | 2,375,000,000 | 21,080,000 |
| 60-Month Beta | 0.41 | 0.42 | 0.32 | 0.48 | 0.89 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.56 on 05/03/17 | 2.24 on 10/21/25 | N/A | 1.45 on 10/30/25 | 1.05 on 11/05/25 |
| Latest Earnings Date | 07/25/17 | 02/05/26 | 01/01/70 | 01/29/26 | 03/05/26 |
| Most Recent Dividend | 0.510 on 06/08/17 | 1.470 on 12/26/25 | 0.739 on 12/30/25 | 1.060 on 12/26/25 | 0.075 on 12/19/25 |
| Next Ex-Dividends Date | 06/08/17 | 12/26/25 | 12/30/25 | 12/26/25 | 12/19/25 |
| Ratios | |||||
| Price/Earnings ttm | 28.22 | 22.01 | 0.00 | 10.90 | 33.20 |