Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Jan 23, 2026, 4:00 PM EST
1.110
0.00 (0.00%)
After-hours: Jan 23, 2026, 4:00 PM EST
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | - | 0.27% | 6,696 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 65,027 |
| Jan 21, 2026 | 1.10 | 1.17 | 1.07 | 1.10 | 1.10 | 0.92% | 99,946 |
| Jan 20, 2026 | 1.10 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 27,974 |
| Jan 16, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | - | 26,389 |
| Jan 15, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 41,121 |
| Jan 14, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 15,837 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | -0.91% | 57,302 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 26,900 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 38,830 |
| Jan 8, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 32,888 |
| Jan 7, 2026 | 1.06 | 1.09 | 1.01 | 1.09 | 1.09 | 1.87% | 21,650 |
| Jan 6, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 14,007 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 84,713 |
| Jan 2, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 48,638 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 93,958 |
| Dec 30, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 2.97% | 260,497 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 232,260 |
| Dec 26, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 86,042 |
| Dec 24, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 31,398 |
| Dec 23, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 102,041 |
| Dec 22, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 1.96% | 119,159 |
| Dec 19, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -6.42% | 134,959 |
| Dec 18, 2025 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | - | 15,274 |
| Dec 17, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 111,434 |
| Dec 16, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 102,214 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 56,008 |
| Dec 12, 2025 | 1.17 | 1.22 | 1.11 | 1.16 | 1.16 | -3.33% | 252,127 |
| Dec 11, 2025 | 1.11 | 1.27 | 1.07 | 1.20 | 1.20 | 1.69% | 7,981,859 |
| Dec 10, 2025 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 260,199 |
| Dec 9, 2025 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | 0.85% | 53,148 |
| Dec 8, 2025 | 1.21 | 1.24 | 1.14 | 1.18 | 1.18 | -3.44% | 64,854 |
| Dec 5, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.24% | 11,333 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -2.27% | 17,948 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.85% | 19,035 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 39,618 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | - | 8,192 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 21,166 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 68,186 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 72,867 |
| Nov 24, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.63% | 41,028 |
| Nov 21, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 64,398 |
| Nov 20, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 32,663 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 15,320 |
| Nov 18, 2025 | 1.23 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 26,466 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.19 | 1.23 | 1.23 | -3.15% | 99,092 |
| Nov 14, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 53,311 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 21,250 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 26,202 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | 2.29% | 3,563 |