Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
0.9993
-0.0307 (-2.98%)
At close: Mar 6, 2026, 4:00 PM EST
1.030
+0.031 (3.07%)
After-hours: Mar 6, 2026, 4:43 PM EST
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | -0.91% | 57,302 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 26,900 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 38,830 |
| Jan 8, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 32,888 |
| Jan 7, 2026 | 1.06 | 1.09 | 1.01 | 1.09 | 1.09 | 1.87% | 21,650 |
| Jan 6, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 14,007 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 84,713 |
| Jan 2, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 48,638 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 93,958 |
| Dec 30, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 2.97% | 260,497 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 232,260 |
| Dec 26, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 86,042 |
| Dec 24, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 31,398 |
| Dec 23, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 102,041 |