Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.380
-0.060 (-4.17%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 13,495 |
| Oct 28, 2025 | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | - | 12,851 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | - | 16,213 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 1,798 |
| Oct 23, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 26,275 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 16,039 |
| Oct 21, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | 11,490 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.37 | 1.38 | 1.38 | -2.13% | 15,207 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 13,853 |
| Oct 16, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 49,833 |
| Oct 15, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 2.52% | 14,966 |
| Oct 14, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | - | 28,899 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | -2.73% | 48,203 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -4.09% | 1,271 |
| Oct 9, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 19,401 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 7,546 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -5.70% | 38,913 |
| Oct 6, 2025 | 1.56 | 1.58 | 1.47 | 1.58 | 1.58 | 6.04% | 83,859 |
| Oct 3, 2025 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | 3.47% | 50,835 |
| Oct 2, 2025 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 8,798 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 31,061 |
| Sep 30, 2025 | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | 0.68% | 92,560 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -5.19% | 22,701 |
| Sep 26, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 9,268 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 21,555 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 15,395 |
| Sep 23, 2025 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | -2.84% | 61,612 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | 0.32% | 44,935 |
| Sep 19, 2025 | 1.54 | 1.59 | 1.49 | 1.58 | 1.58 | 2.60% | 102,412 |
| Sep 18, 2025 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 4,660 |
| Sep 17, 2025 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | - | 76,212 |
| 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 |