Reynolds American Inc. (RAI) - Earnings & Price History

RAI: Reynolds American Inc. - 66.89, $0.00M, -66.89 (-100.00%)

Sector: Consumer Goods - Industry: Cigarettes

Reynolds American Inc., through its subsidiaries, manufactures, and sells cigarettes and other tobacco products in the United States. It operates through RJR Tobacco, Santa Fe, and American Snuff segments. The RJR Tobacco segment offers cigarettes under the NEWPORT, CAMEL, PALL MALL, DORAL, MISTY, and CAPRI brands; and CAMEL Snus, a smoke-free tobacco product, as well as manages various licensed brands, including DUNHILL and STATE EXPRESS 555. The Santa Fe segment manufactures and markets cigarettes and other tobacco products under the NATURAL AMERICAN SPIRIT brand. The American Snuff segment provides smokeless tobacco products, such as moist snuff under GRIZZLY and KODIAK brand names. The company also manufactures and markets digital vapor cigarettes under the VUSE brand name; and markets nicotine replacement therapy products under the ZONNIC brand. It distributes its products primarily

Past RAI reports
Earning DateTimeTitleEPS-e EPS-a ClosePrev CloseOpen Day LowDay High Gap % CFO %Change % Volume
2017-02-09BMO0.660.5460.560.7260.560.830.36%-0.30%0.07%9.64M
2016-10-19BMO0.6546.2947.2744.943.3846.41-5.01%3.10%-2.07%13.86M
2016-07-26BMO0.615052.3152.3649.8852.450.10%-4.51%-4.42%9.74M
2016-04-26BMO0.548.3148.4147.9447.4348.34-0.97%0.77%-0.21%5.18M
2016-02-11BMO0.548.547.4646.5546.548.77-1.92%4.19%2.19%7.02M
2015-10-27BMO0.5548.3549.4948.447.2648.56-2.20%-0.10%-2.30%8.69M
2015-07-28BMO0.9784.279.1981.2581.0584.772.60%3.63%6.33%9.12M
2015-04-17BMO0.874.774.2474.9273.3175.070.92%-0.29%0.62%4.49M
2015-02-10BMO0.8770.2968.4569.4669.0870.341.48%1.19%2.69%2.01M
2014-10-21BMOReynolds Amer0.910.9561.0359.1359.6659.6161.040.90%2.30%3.21%2.76M
2014-07-29BMOReynolds Amer0.870.8957.2656.675756.5958.470.58%0.46%1.04%4.38M
2014-04-23BMOReynolds Amer0.740.7253.455.0154.2553.3454.8-1.38%-1.57%-2.93%3.65M
2014-02-11BMOReynolds Amer0.810.7748.0748.8146.7146.5548.34-4.30%2.91%-1.52%4.14M
2013-10-22BMOReynolds Amer0.8650.350.8150.949.7250.90.18%-1.18%-1.00%3.09M
2013-07-24BMOReynolds Amer0.830.8450.3550.7951.0350.1851.030.47%-1.33%-0.87%1.81M
2013-04-23BMO0.6945.4345.8245.8244.5546.01-0.85%-0.85%2.33M
2013-02-12BMO0.7343.9444.2244.5243.5844.550.68%-1.30%-0.63%1.69M
2012-10-23BMO0.7941.9242.5242.2740.442.36-0.59%-0.83%-1.41%4.42M
2012-07-24BMOQ2 2012 Reynolds Ame0.760.7945.3545.7445.6145.0545.69-0.28%-0.57%-0.85%2.03M
2012-04-24BMOQ1 2012 Reynolds Ame0.650.6339.6541.7240.5739.4541.15-2.76%-2.27%-4.96%4.93M
2012-02-08BMOQ4 2011 Reynolds Ame0.690.7239.6240.1140.2339.1840.310.30%-1.52%-1.22%2.74M
2011-10-25BMOQ3 2011 Reynolds Ame0.730.7438.0439.3738.6138.0138.88-1.93%-1.48%-3.38%3.65M
2011-07-22BMOQ2 2011 Reynolds Ame0.7136.2638.5137.3535.6837.61-3.01%-2.92%-5.84%7.29M
2011-04-21BMOQ1 2011 Reynolds Ame0.580.6436.2836.2936.5336.1436.710.66%-0.68%-0.03%1.50M
2011-02-03BMOQ4 2010 Reynolds Ame0.610.6431.8332.4231.8231.6832.41-1.85%0.03%-1.82%3.35M
2010-10-21BMOQ3 2010 Reynolds Ame0.670.7163.056363.3162.3163.350.49%-0.41%0.08%2.99M
2010-07-22BMOQ2 2010 Reynolds Ame0.650.6956.7255.8256.9155.8756.931.95%-0.33%1.61%3.41M
2010-04-22BMOQ1 2010 Reynolds Ame0.530.5955.7755.4155.0855.0856.23-0.60%1.25%0.65%2.66M
2010-02-04BMOQ4 2009 Reynolds Ame0.580.5553.5154.1153.953.354.1-0.39%-0.72%-1.11%2.90M
2009-10-22BMOQ3 2009 Reynolds Ame0.590.6248.9849.0449.3248.3149.320.57%-0.69%-0.12%3.44M
2009-07-23BMOQ2 2009 Reynolds Ame0.580.6542.2241.1841.5140.9442.320.80%1.71%2.53%3.20M
2009-04-29BMOQ1 2009 Reynolds Ame0.470.541.4840.6440.7740.542.060.32%1.74%2.07%4.04M
2009-02-11Q4 2008 Reynolds Ame0.580.6439.0439.8439.4737.9439.83-0.93%-1.09%-2.01%3.63M
2008-10-22Q3 2008 Reynolds Ame0.60.6548.645.164645.28491.86%5.65%7.62%4.54M
2008-07-30BMOQ2 2008 Reynolds Ame0.590.6255.0651.6153.1552.4955.42.98%3.59%6.68%5.36M
2008-04-30BMOQ1 2008 Reynolds Ame0.570.553.8557.8555.8853.1755.93-3.41%-3.63%-6.91%16.20M
2008-02-07BMOQ4 2007 Reynolds Ame0.580.5765.4664.5663.8661.6165.51-1.08%2.51%1.39%7.48M
2007-10-25BMOQ3 2007 Reynolds Ame0.6161.161.9461.6760.6862.48-0.44%-0.92%-1.36%5.16M
2007-07-25BMOQ2 2007 Reynolds Ame0.610.5562.9963.7562.7362.5565.94-1.60%0.41%-1.19%5.27M
2007-04-25BMOQ1 2007 Reynolds Ame0.510.5664.963.546564.1365.672.30%-0.15%2.14%4.09M
2007-02-08BMOQ4 2006 Reynolds Ame0.420.4162.2763.7463.4262.0963.44-0.50%-1.81%-2.31%3.82M
2006-10-25BMOQ3 2006 Reynolds Ame0.510.5565.464.465.256567.091.32%0.23%1.55%5.66M
2006-07-26BMOReynolds American 2n0.510.63127.9125.95128.95127.581302.38%-0.81%1.55%5.33M
2006-04-27BMOQ1 2006 Reynolds Ame0.47110.3111.23110.5109.95112.41-0.66%-0.18%-0.84%2.49M
2006-02-08Q4 2005 Reynolds Ame0.380.51102.8102.39103.25102.51104.190.84%-0.44%0.40%3.61M
2005-10-26BMOQ3 2005 Reynolds Ame0.510.5383.2784.3883.3582.6584.2-1.22%-0.10%-1.32%3.30M
2005-07-27Q2 2005 Reynolds Ame0.460.4783.3383.0783.0783.0783.890.31%0.31%1.28M
2005-04-27Q1 2005 Reynolds Ame0.40.4377.5478.5678.6977.5278.850.17%-1.46%-1.30%2.78M
2005-02-15Q4 2004 Reynolds Ame82.782.782.781.8382.834.59M
2004-10-25Q3 2004 Reynolds Ame68.1567.0367.2866.3668.250.37%1.29%1.67%3.39M
2004-08-02BMOQ2 2004 R.J. Reynold74.371.9571.9771.9774.940.03%3.24%3.27%10.69M
2004-04-27BMOQ1 2004 R.J. Reynold61.8259.1861.1560.7562.453.33%1.10%4.46%8.36M
2004-01-27BMOQ4 2003 R.J. Reynold58.9660.115957.2859.27-1.85%-0.07%-1.91%7.86M
2003-10-28BMOQ3 2003 R.J. Reynold48.9743.2547.0447.04498.76%4.10%13.23%29.17M
2003-07-29BMOQ2 2003 R.J. Reynold35.5436.4536.4534.8536.55-2.50%-2.50%9.04M
2003-04-25BMOQ1 2003 R.J. Reynold28.1834.230.5528.0731.7-10.67%-7.76%-17.60%33.66M
2003-01-28BMOQ4 2002 R.J. Reynold40.943.0241.0640.942.14-4.56%-0.39%-4.93%8.73M
2002-10-22BMOQ3 2002 R.J. Reynold42.942.5341.241.0243.05-3.13%4.13%0.87%2.48M
2002-07-19BMOQ2 2002 R.J. Reynold51.0551.9850.7550.4252.24-2.37%0.59%-1.79%3.48M
2002-04-18BMOQ1 2002 R.J. Reynold67.666.9866.9866.967.80.93%0.93%2.53M
2002-01-24Q4 2001 R.J. Reynold58.458.7858.658.1858.8-0.31%-0.34%-0.65%1.98M
2001-10-18BMOQ3 2001 R.J. Reynold56.6860.1360.1356.560.23-5.74%-5.74%4.11M
2001-07-19Q2 2001 R.J. Reynold50.6551.0351.5350.5851.970.98%-1.71%-0.74%1.54M
2001-04-19BMOQ1 2001 R.J. Reynold54.555.9255.753.7255.8-0.39%-2.15%-2.54%1.87M
2001-01-25BMOQ4 2000 R.J. Reynold53.8151.2551.4451.4453.810.37%4.61%5.00%1.77M
2000-10-19BMOQ3 2000 R.J. Reynold3231.813231.25320.60%0.60%727.60K
2000-07-20BMOQ2 2000 R.J. Reynold28.528.7528.528.0628.81-0.87%-0.87%725.20K
2000-04-17BMOR.J. Reynolds Tobacc18.6918.0618.881818.884.54%-1.01%3.49%2.77M
2000-01-27BMOR.J. Reynolds Tobacc17.7617.717.716.9218.060.34%0.34%1.60M
1999-10-21R.J. Reynolds Tobacc18.2217.7617.9917.8218.511.30%1.28%2.59%6.51M

Login | Register
Tuesday Dec 12, 2017   EST
Enter a Ticker:

Economic Calendar

JOLTS 10:00 AM ET 4-Week Bill Announcement 11:00 AM ET 6-Month Bill Auction 11:30 AM ET 3-Yr Note Auction 11:30 AM ET 3-Month Bill Auction 1:00 PM ET 10-Yr Note Auction 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY257.6450.500.19%41,867,194

Upgrades/Downgrades