Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.050
-0.030 (-2.78%)
May 8, 2026, 11:20 AM EDT - Market open
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 61,760 |
| May 6, 2026 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | 1.80% | 12,821 |
| May 5, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 45,810 |
| May 4, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 28,464 |
| May 1, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 26,118 |
| Apr 30, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 3,984 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 17,730 |
| Apr 28, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 8,797 |
| Apr 27, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 13,410 |
| Apr 24, 2026 | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | 1.75% | 10,039 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | -1.72% | 9,999 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 27,748 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 19,473 |
| Apr 20, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 17,197 |
| Apr 17, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 36,658 |
| Apr 16, 2026 | 1.11 | 1.19 | 1.10 | 1.18 | 1.18 | 3.51% | 17,844 |
| Apr 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 10,894 |
| Apr 14, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 4.19% | 28,744 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 8,640 |
| Apr 10, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 11,965 |
| Apr 9, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 3,248 |
| Apr 8, 2026 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 46,642 |
| Apr 7, 2026 | 1.06 | 1.16 | 1.06 | 1.10 | 1.10 | 2.33% | 30,764 |
| Apr 6, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -1.38% | 24,659 |
| Apr 2, 2026 | 1.08 | 1.09 | 1.02 | 1.09 | 1.09 | - | 45,533 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 21,968 |
| Mar 31, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 17,831 |
| Mar 30, 2026 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -1.80% | 34,005 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | -1.77% | 36,330 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 9,341 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -4.88% | 13,014 |
| Mar 24, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 34,356 |
| Mar 23, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 50,196 |
| Mar 20, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 23,885 |
| Mar 19, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 23,780 |
| Mar 18, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 5.56% | 46,911 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 38,106 |
| Mar 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 11,685 |
| Mar 13, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 5,134 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -2.65% | 8,061 |
| Mar 11, 2026 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 2.73% | 8,481 |
| Mar 10, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 5.77% | 17,110 |
| Mar 9, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 4.07% | 33,688 |
| 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 |