Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.530
0.00 (0.00%)
At close: Sep 17, 2025, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | - | -0.65% | 74,661 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 116,614 |
| Sep 15, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 1.34% | 13,713 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 53,714 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 25,836 |
| Sep 10, 2025 | 1.54 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 47,756 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -1.30% | 33,794 |
| Sep 8, 2025 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | 3.36% | 31,534 |
| Sep 5, 2025 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.33% | 19,734 |
| Sep 4, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -3.55% | 22,930 |
| Sep 3, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 2.99% | 36,501 |
| Sep 2, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.59% | 53,753 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | -2.83% | 77,677 |
| Aug 28, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 3.25% | 17,064 |
| Aug 27, 2025 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 28,918 |
| Aug 26, 2025 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | 0.64% | 44,217 |
| Aug 25, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 8.41% | 214,343 |
| Aug 22, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 4.28% | 81,930 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | 1.47% | 90,037 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 29,103 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 5,455 |
| Aug 18, 2025 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | - | 59,935 |
| Aug 15, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -2.78% | 212,973 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.33 | 1.44 | 1.44 | 3.67% | 313,060 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 3.66% | 24,786 |
| Aug 12, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 33,731 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.23 | 1.27 | 1.27 | -1.55% | 75,223 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -3.59% | 72,447 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | 1,490 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.23% | 3,643 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 40,698 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 70,921 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 40,934 |
| Jul 31, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 2,304 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 13,585 |
| Jul 29, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 3,711 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.30% | 8,678 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -3.93% | 11,442 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | -1.48% | 4,018 |
| Jul 23, 2025 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 7.58% | 24,879 |
| Jul 22, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | - | 58,487 |
| Jul 21, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 28,725 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 26,126 |
| Jul 17, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 33,619 |
| Jul 16, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 15,497 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 10,764 |
| Jul 14, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -2.24% | 22,168 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 12,394 |
| Jul 10, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 24,503 |
| Jul 9, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 30,303 |