Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.130
+0.020 (1.80%)
Dec 17, 2025, 11:59 AM EST - Market open
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 94,665 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 55,586 |
| Dec 12, 2025 | 1.17 | 1.22 | 1.11 | 1.16 | 1.16 | -3.33% | 239,761 |
| Dec 11, 2025 | 1.11 | 1.27 | 1.07 | 1.20 | 1.20 | 1.69% | 7,916,479 |
| Dec 10, 2025 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 34,581 |
| Dec 9, 2025 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | 0.85% | 52,980 |
| Dec 8, 2025 | 1.21 | 1.24 | 1.14 | 1.18 | 1.18 | -3.44% | 64,854 |
| Dec 5, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.24% | 11,333 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -2.27% | 17,948 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.85% | 19,035 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 39,618 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | - | 8,192 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 20,657 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 68,186 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 72,867 |
| Nov 24, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.63% | 41,028 |
| Nov 21, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 64,398 |
| Nov 20, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 32,662 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 15,320 |
| Nov 18, 2025 | 1.23 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 26,466 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.19 | 1.23 | 1.23 | -3.15% | 99,092 |
| Nov 14, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 53,311 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 21,250 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 26,202 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | 2.29% | 3,563 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 24,540 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 31,139 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 13,580 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 15,762 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 13,013 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 37,837 |
| Oct 31, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 8,526 |
| Oct 30, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 1.45% | 20,393 |
| 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 |