Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.400
+0.150 (11.99%)
Mar 31, 2025, 3:25 PM EDT - Market open
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | - | 12.80% | 1,683 |
| 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 |
| Feb 11, 2025 | 1.54 | 1.68 | 1.52 | 1.55 | 1.55 | - | 49,570 |
| Feb 10, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 15,575 |
| Feb 7, 2025 | 1.59 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 38,895 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 35,841 |
| Feb 5, 2025 | 1.57 | 1.61 | 1.52 | 1.61 | 1.61 | 1.90% | 32,874 |
| Feb 4, 2025 | 1.62 | 1.78 | 1.58 | 1.58 | 1.58 | -4.24% | 76,702 |
| Feb 3, 2025 | 1.58 | 1.67 | 1.53 | 1.65 | 1.65 | 4.43% | 68,205 |
| Jan 31, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | 1.94% | 62,318 |
| Jan 30, 2025 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 137,683 |
| Jan 29, 2025 | 1.75 | 1.75 | 1.50 | 1.56 | 1.56 | -5.45% | 120,399 |
| Jan 28, 2025 | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | -8.84% | 103,306 |
| Jan 27, 2025 | 1.80 | 1.87 | 1.75 | 1.81 | 1.81 | 2.26% | 79,562 |
| Jan 24, 2025 | 1.66 | 1.79 | 1.61 | 1.77 | 1.77 | 8.59% | 232,493 |
| Jan 23, 2025 | 1.47 | 1.66 | 1.46 | 1.63 | 1.63 | 13.99% | 271,696 |
| Jan 22, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | 2.14% | 69,033 |
| Jan 21, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 23,566 |
| Jan 17, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 4.26% | 5,553 |