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 | 147.56 | 57.01 | 57.95 | 101.24 |
| High | 66.88 | 149.87 | 57.69 | 58.20 | 103.10 |
| Low | 65.35 | 146.65 | 56.76 | 57.57 | 99.80 |
| Latest | 65.40 | 148.29 | 57.41 | 58.11 | 101.47 |
| Change | -1.49 | +0.48 | +0.40 | +0.12 | +0.63 |
| % Change | -2.23% | +0.32% | +0.70% | +0.21% | +0.62% |
| Volume | 159,435,016 | 6,657,800 | 3,828,800 | 6,814,600 | 433,300 |
| 20-Day Average Volume | 14,339,195 | 5,347,495 | 3,835,490 | 7,822,860 | 247,820 |
| Previous Close | 66.89 | 147.81 | 57.01 | 57.99 | 100.84 |
| Industry | Tobacco | Tobacco | Tobacco | Tobacco | Tobacco |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 65.16 | 154.14 | 56.19 | 58.31 | 99.61 |
| 20-Day Raw Stochastic | 48.22% | 16.33% | 75.42% | 45.49% | 58.13% |
| 20-Day Relative Strength | 49.98 | 41.39 | 60.44 | 41.01 | 57.81 |
| Weighted Alpha | +29.40 | +6.30 | +51.81 | +1.85 | +70.58 |
| Today's Opinion | N/A | 100% Sell | 88% Buy | 72% Sell | 100% Buy |
| Previous Opinion | N/A | 100% Sell | 88% Buy | 72% Sell | 100% Buy |
| Last Month's Opinion | N/A | 88% Sell | 72% Buy | 24% Sell | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.21% since 07/17/17 | -5.03% since 12/01/25 | -1.24% since 12/01/25 | -1.74% since 12/01/25 | +2.41% since 12/01/25 |
| Low | 64.73 on 07/18/17 | 146.35 on 12/04/25 | 56.76 on 12/08/25 | 57.57 on 12/08/25 | 96.15 on 12/04/25 |
| High | 67.00 on 07/21/17 | 156.38 on 12/02/25 | 58.74 on 12/03/25 | 59.35 on 12/02/25 | 103.10 on 12/08/25 |
| 1-Month | |||||
| %Chg | -0.38% since 06/23/17 | -3.32% since 11/07/25 | +5.17% since 11/07/25 | +0.14% since 11/07/25 | -1.49% since 11/07/25 |
| Low | 63.91 on 07/11/17 | 146.35 on 12/04/25 | 53.33 on 11/14/25 | 57.08 on 11/24/25 | 95.75 on 11/24/25 |
| High | 67.00 on 07/21/17 | 158.23 on 11/25/25 | 58.74 on 12/03/25 | 59.35 on 12/02/25 | 105.59 on 11/10/25 |
| 3-Month | |||||
| %Chg | +0.93% since 04/24/17 | -8.87% since 09/08/25 | +2.17% since 09/08/25 | -11.65% since 09/08/25 | +2.90% since 09/08/25 |
| 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 | 169.86 on 09/11/25 | 58.74 on 12/03/25 | 67.12 on 10/10/25 | 110.55 on 11/05/25 |
| 6-Month | |||||
| %Chg | +10.57% since 01/24/17 | -18.40% since 06/06/25 | +20.13% since 06/06/25 | -1.91% since 06/06/25 | +33.25% since 06/06/25 |
| 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 | 186.69 on 06/16/25 | 59.29 on 08/21/25 | 68.60 on 08/22/25 | 110.55 on 11/05/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 93,290,480 | 230,086,816 | 116,805,328 | 97,346,192 | 1,923,119 |
| 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 | 10/21/25 | 02/13/25 | 01/29/26 | 11/05/25 |
| Most Recent Dividend | 0.510 on 06/08/17 | 1.470 on 10/03/25 | 0.739 on 10/03/25 | 1.060 on 09/15/25 | 0.075 on 09/19/25 |
| Next Ex-Dividends Date | 06/08/17 | 10/03/25 | 12/30/25 | 09/15/25 | 12/19/25 |
| Ratios | |||||
| Price/Earnings ttm | 28.22 | 20.11 | 0.00 | 10.78 | 30.46 |