Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.270
-0.015 (-1.17%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -1.17% | 10,345 |
| Apr 23, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 1.98% | 15,298 |
| Apr 22, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 40,358 |
| Apr 21, 2025 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -1.60% | 28,106 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 22,021 |
| Apr 16, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 95,616 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 5.04% | 37,716 |
| Apr 14, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | - | 98,392 |
| Apr 11, 2025 | 1.22 | 1.29 | 1.17 | 1.19 | 1.19 | - | 30,732 |
| Apr 10, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -5.56% | 45,623 |
| Apr 9, 2025 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 46,831 |
| Apr 8, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -4.00% | 28,393 |
| Apr 7, 2025 | 1.25 | 1.32 | 1.18 | 1.25 | 1.25 | -1.57% | 126,667 |
| Apr 4, 2025 | 1.27 | 1.34 | 1.23 | 1.27 | 1.27 | - | 103,106 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -3.05% | 32,116 |
| Apr 2, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 24,327 |
| Apr 1, 2025 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -1.44% | 25,971 |
| Mar 31, 2025 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | 11.20% | 11,951 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.23 | 1.25 | 1.25 | -6.72% | 42,774 |
| Mar 27, 2025 | 1.32 | 1.46 | 1.29 | 1.34 | 1.34 | -0.74% | 3,383 |
| Mar 26, 2025 | 1.36 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 9,018 |
| Mar 25, 2025 | 1.39 | 1.39 | 1.27 | 1.38 | 1.38 | -1.43% | 31,359 |
| Mar 24, 2025 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | - | 7,678 |
| Mar 21, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -4.76% | 16,233 |
| Mar 20, 2025 | 1.46 | 1.47 | 1.37 | 1.47 | 1.47 | 1.38% | 25,981 |
| Mar 19, 2025 | 1.47 | 1.58 | 1.34 | 1.45 | 1.45 | 3.57% | 196,141 |
| Mar 18, 2025 | 1.34 | 1.53 | 1.31 | 1.40 | 1.40 | 8.53% | 320,083 |
| Mar 17, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 20,771 |
| Mar 14, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 5,096 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 80,953 |
| Mar 12, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 5,929 |
| Mar 11, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 10,127 |
| Mar 10, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 26,317 |
| Mar 7, 2025 | 1.45 | 1.47 | 1.36 | 1.40 | 1.40 | 2.19% | 54,815 |
| Mar 6, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 6,152 |
| Mar 5, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 36,145 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 13,087 |
| Mar 3, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 29,724 |
| Feb 28, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 4,752 |
| Feb 27, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -2.78% | 11,341 |
| Feb 26, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 2.86% | 35,205 |
| Feb 25, 2025 | 1.46 | 1.53 | 1.35 | 1.40 | 1.40 | -2.78% | 44,997 |
| Feb 24, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 16,150 |
| Feb 21, 2025 | 1.50 | 1.54 | 1.35 | 1.40 | 1.40 | -6.67% | 101,104 |
| Feb 20, 2025 | 1.53 | 1.55 | 1.43 | 1.50 | 1.50 | -0.86% | 148,213 |
| Feb 19, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.01% | 10,752 |
| Feb 18, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | 1.30% | 17,949 |
| Feb 14, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | 0.65% | 37,388 |
| Feb 13, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | - | 23,767 |
| Feb 12, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 27,289 |