Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.300
-0.040 (-2.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 537,690 |
| Dec 19, 2024 | 1.37 | 1.42 | 1.32 | 1.34 | 1.34 | -0.74% | 41,381 |
| Dec 18, 2024 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -8.16% | 70,345 |
| Dec 17, 2024 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | -2.65% | 9,393 |
| Dec 16, 2024 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 25,994 |
| Dec 13, 2024 | 1.54 | 1.59 | 1.45 | 1.54 | 1.54 | 1.99% | 43,329 |
| Dec 12, 2024 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 19,714 |
| Dec 11, 2024 | 1.53 | 1.57 | 1.47 | 1.54 | 1.54 | 2.67% | 18,010 |
| Dec 10, 2024 | 1.60 | 1.60 | 1.46 | 1.50 | 1.50 | -5.06% | 21,059 |
| Dec 9, 2024 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 106,039 |
| Dec 6, 2024 | 1.64 | 1.66 | 1.58 | 1.62 | 1.62 | 1.25% | 36,623 |
| Dec 5, 2024 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 2.56% | 14,251 |
| Dec 4, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.64% | 48,123 |
| Dec 3, 2024 | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -5.42% | 115,280 |
| Dec 2, 2024 | 1.53 | 1.69 | 1.50 | 1.66 | 1.66 | 9.93% | 41,886 |
| Nov 29, 2024 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | 3.42% | 10,413 |
| Nov 27, 2024 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | 4.29% | 12,797 |
| Nov 26, 2024 | 1.42 | 1.56 | 1.40 | 1.40 | 1.40 | -3.45% | 37,038 |
| Nov 25, 2024 | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | 0.69% | 29,437 |
| Nov 22, 2024 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 6.67% | 35,298 |
| Nov 21, 2024 | 1.34 | 1.43 | 1.26 | 1.35 | 1.35 | 8.00% | 32,030 |
| Nov 20, 2024 | 1.25 | 1.40 | 1.23 | 1.25 | 1.25 | -1.57% | 166,736 |
| Nov 19, 2024 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -5.22% | 33,084 |
| Nov 18, 2024 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 21,396 |
| Nov 15, 2024 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | -3.45% | 18,919 |
| Nov 14, 2024 | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | 3.57% | 5,353 |
| Nov 13, 2024 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 3,064 |
| Nov 12, 2024 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | - | 21,561 |
| Nov 11, 2024 | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -2.07% | 15,682 |
| Nov 8, 2024 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -3.97% | 19,321 |
| Nov 7, 2024 | 1.54 | 1.56 | 1.41 | 1.51 | 1.51 | -3.21% | 13,951 |
| Nov 6, 2024 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 5.41% | 7,583 |
| Nov 5, 2024 | 1.43 | 1.55 | 1.42 | 1.48 | 1.48 | -2.31% | 4,080 |
| Nov 4, 2024 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 12,588 |
| Nov 1, 2024 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | - | 3,964 |
| Oct 31, 2024 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | 9.22% | 48,805 |
| Oct 30, 2024 | 1.45 | 1.52 | 1.37 | 1.41 | 1.41 | -2.08% | 17,012 |
| Oct 29, 2024 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | - | 6,712 |
| Oct 28, 2024 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 6,902 |
| Oct 25, 2024 | 1.50 | 1.56 | 1.45 | 1.45 | 1.45 | - | 66,691 |
| 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 |