Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.110
-0.060 (-5.13%)
At close: Mar 26, 2026, 4:00 PM EDT
1.130
+0.020 (1.80%)
After-hours: Mar 26, 2026, 7:04 PM EDT
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 9,341 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -4.88% | 13,014 |
| Mar 24, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 34,356 |
| Mar 23, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 50,196 |
| Mar 20, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 23,885 |
| Mar 19, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 23,780 |
| Mar 18, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 5.56% | 46,911 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 38,106 |
| Mar 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 11,685 |
| Mar 13, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 5,134 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -2.65% | 8,061 |
| Mar 11, 2026 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 2.73% | 8,481 |
| Mar 10, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 5.77% | 17,110 |
| Mar 9, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 4.07% | 33,688 |
| Mar 6, 2026 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -2.98% | 75,681 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 24,848 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 6,036 |
| Mar 3, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 19,733 |
| Mar 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 10,441 |
| Feb 27, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 25,271 |
| Feb 26, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 38,248 |
| Feb 25, 2026 | 0.97 | 1.07 | 0.94 | 1.03 | 1.03 | -3.74% | 79,075 |
| Feb 24, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 31,176 |
| Feb 23, 2026 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -0.93% | 10,064 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 20,933 |
| Feb 19, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | 4,257 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | - | 4,216 |
| Feb 17, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 11,171 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 13,389 |
| Feb 12, 2026 | 1.11 | 1.15 | 1.04 | 1.07 | 1.07 | -3.60% | 50,318 |
| Feb 11, 2026 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 16,278 |
| Feb 10, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 9,058 |
| Feb 9, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 13,811 |
| Feb 6, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.46% | 77,887 |
| Feb 5, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 40,278 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 31,025 |
| Feb 3, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 65,318 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | - | 80,840 |
| Jan 30, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 7,124 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 6,473 |
| Jan 28, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 22,906 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 8,080 |
| Jan 26, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 9,915 |
| Jan 23, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | - | 21,236 |
| 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 |