Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.450
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 15,421 |
| Oct 23, 2024 | 1.33 | 1.55 | 1.33 | 1.43 | 1.43 | 8.33% | 42,032 |
| Oct 22, 2024 | 1.61 | 1.61 | 1.29 | 1.32 | 1.32 | -17.50% | 90,832 |
| Oct 21, 2024 | 1.61 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 2,857 |
| Oct 18, 2024 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 66,820 |
| Oct 17, 2024 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -2.94% | 19,419 |
| Oct 16, 2024 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 8.28% | 21,357 |
| Oct 15, 2024 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 8,812 |
| Oct 14, 2024 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -4.24% | 2,377 |
| Oct 11, 2024 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 1.85% | 54,487 |
| Oct 10, 2024 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | 5.19% | 20,136 |
| Oct 9, 2024 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 753 |
| Oct 8, 2024 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | 0.64% | 1,881 |
| Oct 7, 2024 | 1.49 | 1.62 | 1.49 | 1.57 | 1.57 | 1.95% | 20,256 |
| Oct 4, 2024 | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -6.67% | 2,738 |
| Oct 3, 2024 | 1.61 | 1.68 | 1.53 | 1.65 | 1.65 | 1.23% | 35,775 |
| Oct 2, 2024 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | - | 16,567 |
| Oct 1, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 488 |
| Sep 30, 2024 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 1.24% | 8,901 |
| Sep 27, 2024 | 1.44 | 1.64 | 1.44 | 1.61 | 1.61 | - | 9,949 |
| Sep 26, 2024 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 35,669 |
| Sep 25, 2024 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 2,866 |
| Sep 24, 2024 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 3,777 |
| Sep 23, 2024 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 12,178 |
| Sep 20, 2024 | 1.73 | 1.74 | 1.58 | 1.58 | 1.58 | -11.24% | 39,498 |
| Sep 19, 2024 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | - | 4,236 |
| Sep 18, 2024 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -3.26% | 25,167 |
| Sep 17, 2024 | 1.80 | 1.86 | 1.77 | 1.84 | 1.84 | 2.22% | 22,168 |
| Sep 16, 2024 | 1.75 | 1.89 | 1.72 | 1.80 | 1.80 | - | 57,077 |
| Sep 13, 2024 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 62,137 |
| Sep 12, 2024 | 1.77 | 1.77 | 1.65 | 1.76 | 1.76 | 3.53% | 8,763 |
| Sep 11, 2024 | 1.72 | 1.73 | 1.63 | 1.70 | 1.70 | 1.80% | 6,489 |
| Sep 10, 2024 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -6.70% | 11,424 |
| Sep 9, 2024 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | -0.56% | 4,980 |
| Sep 6, 2024 | 1.75 | 1.83 | 1.71 | 1.80 | 1.80 | 0.56% | 21,651 |
| Sep 5, 2024 | 1.80 | 1.82 | 1.72 | 1.79 | 1.79 | -1.10% | 9,696 |
| Sep 4, 2024 | 1.66 | 1.81 | 1.54 | 1.81 | 1.81 | 3.43% | 9,028 |
| Sep 3, 2024 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 2,672 |
| Aug 30, 2024 | 1.69 | 1.80 | 1.68 | 1.80 | 1.80 | 1.69% | 12,030 |
| Aug 29, 2024 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 5.99% | 7,642 |
| Aug 28, 2024 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 2,614 |
| Aug 27, 2024 | 1.72 | 1.76 | 1.67 | 1.72 | 1.72 | -2.27% | 15,650 |
| Aug 26, 2024 | 1.83 | 1.83 | 1.70 | 1.76 | 1.76 | -2.76% | 11,757 |
| Aug 23, 2024 | 1.72 | 1.83 | 1.72 | 1.81 | 1.81 | 4.62% | 30,069 |
| Aug 22, 2024 | 1.82 | 1.82 | 1.66 | 1.73 | 1.73 | -1.70% | 8,590 |
| Aug 21, 2024 | 1.74 | 1.82 | 1.58 | 1.76 | 1.76 | 3.53% | 39,257 |
| Aug 20, 2024 | 1.58 | 1.73 | 1.55 | 1.70 | 1.70 | 7.59% | 107,471 |
| Aug 19, 2024 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 12.06% | 28,522 |
| Aug 16, 2024 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 5,977 |
| Aug 15, 2024 | 1.43 | 1.47 | 1.36 | 1.38 | 1.38 | -2.82% | 55,508 |
| Aug 14, 2024 | 1.42 | 1.47 | 1.37 | 1.42 | 1.42 | -3.40% | 9,134 |
| Aug 13, 2024 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 2.08% | 10,531 |
| Aug 12, 2024 | 1.47 | 1.47 | 1.35 | 1.44 | 1.44 | - | 15,415 |
| Aug 9, 2024 | 1.46 | 1.48 | 1.38 | 1.44 | 1.44 | -4.00% | 13,090 |
| Aug 8, 2024 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | 1.35% | 49,098 |
| Aug 7, 2024 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 14,907 |
| Aug 6, 2024 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 8.15% | 13,919 |
| Aug 5, 2024 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 16,553 |
| Aug 2, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 3,072 |
| Aug 1, 2024 | 1.42 | 1.45 | 1.33 | 1.38 | 1.38 | -5.48% | 11,462 |
| Jul 31, 2024 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.81% | 40,064 |
| Jul 30, 2024 | 1.48 | 1.62 | 1.44 | 1.55 | 1.55 | 7.64% | 19,529 |
| Jul 29, 2024 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 2.86% | 25,864 |
| Jul 26, 2024 | 1.30 | 1.42 | 1.30 | 1.40 | 1.40 | 5.26% | 17,598 |
| Jul 25, 2024 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 26,477 |
| Jul 24, 2024 | 1.39 | 1.42 | 1.33 | 1.33 | 1.33 | -3.90% | 8,348 |
| Jul 23, 2024 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -2.54% | 6,147 |
| Jul 22, 2024 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -0.70% | 15,182 |
| Jul 19, 2024 | 1.45 | 1.46 | 1.38 | 1.43 | 1.43 | -2.72% | 5,558 |
| Jul 18, 2024 | 1.47 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 8,823 |
| Jul 17, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,147 |
| Jul 16, 2024 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 3.57% | 6,023 |
| Jul 15, 2024 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 24,672 |
| Jul 12, 2024 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 10,116 |
| Jul 11, 2024 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 4.35% | 3,502 |
| Jul 10, 2024 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -0.65% | 8,542 |
| Jul 9, 2024 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.89% | 4,890 |
| Jul 8, 2024 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.10% | 7,857 |
| Jul 5, 2024 | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | -2.50% | 25,724 |
| Jul 3, 2024 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 5,451 |
| Jul 2, 2024 | 1.39 | 1.46 | 1.34 | 1.34 | 1.34 | -6.29% | 22,493 |
| Jul 1, 2024 | 1.40 | 1.44 | 1.35 | 1.43 | 1.43 | 0.70% | 3,888 |
| Jun 28, 2024 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 21,327 |
| Jun 27, 2024 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 5,272 |
| Jun 26, 2024 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 21,008 |
| Jun 25, 2024 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 20,059 |
| Jun 24, 2024 | 1.37 | 1.48 | 1.37 | 1.40 | 1.40 | -0.71% | 28,722 |
| Jun 21, 2024 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | 0.71% | 47,605 |
| Jun 20, 2024 | 1.35 | 1.46 | 1.35 | 1.40 | 1.40 | 5.26% | 20,035 |
| Jun 18, 2024 | 1.44 | 1.44 | 1.22 | 1.33 | 1.33 | -8.90% | 144,112 |
| Jun 17, 2024 | 1.46 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 28,333 |
| Jun 14, 2024 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 1,984 |
| Jun 13, 2024 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 8,043 |
| Jun 12, 2024 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 51,429 |
| Jun 11, 2024 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | - | 10,012 |
| Jun 10, 2024 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 23,873 |
| Jun 7, 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 38,682 |
| Jun 6, 2024 | 1.54 | 1.56 | 1.39 | 1.54 | 1.54 | 0.33% | 44,924 |
| Jun 5, 2024 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 1.66% | 12,838 |
| Jun 4, 2024 | 1.51 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 22,071 |