Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.500
+0.010 (0.67%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |