Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.460
+0.010 (0.69%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Reading International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 0.69% | 7,469 |
| Jul 30, 2026 | 1.42 | 1.46 | 1.31 | 1.45 | 1.45 | 1.40% | 52,395 |
| Jul 29, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 13,674 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.37 | 1.46 | 1.46 | -1.35% | 45,459 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 31,814 |
| Jul 24, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 21,692 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -2.72% | 53,697 |
| Jul 22, 2026 | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 84,827 |
| Jul 21, 2026 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | 9.56% | 189,798 |
| Jul 20, 2026 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 3.82% | 14,258 |
| Jul 17, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 27,650 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 34,232 |
| Jul 15, 2026 | 1.23 | 1.35 | 1.21 | 1.34 | 1.34 | 10.74% | 30,352 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.22% | 10,340 |
| Jul 13, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 5,280 |
| Jul 10, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 7,782 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 13,184 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -3.09% | 4,498 |
| Jul 7, 2026 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 0.77% | 34,387 |
| Jul 6, 2026 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 1.19% | 8,376 |
| Jul 2, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -3.44% | 19,724 |
| Jul 1, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 18,116 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 22,767 |
| Jun 29, 2026 | 1.32 | 1.40 | 1.24 | 1.33 | 1.33 | 4.72% | 24,156 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 27,203 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.87% | 13,177 |
| Jun 24, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.14% | 22,608 |
| Jun 23, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | - | 16,034 |
| Jun 22, 2026 | 1.27 | 1.32 | 1.22 | 1.32 | 1.32 | 5.60% | 27,985 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 35,044 |
| Jun 17, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 16,888 |
| Jun 16, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 8,409 |
| Jun 15, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 17,669 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | - | 40,704 |
| Jun 11, 2026 | 1.20 | 1.26 | 1.13 | 1.24 | 1.24 | 1.64% | 18,083 |
| Jun 10, 2026 | 1.18 | 1.28 | 1.18 | 1.22 | 1.22 | 4.27% | 67,158 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 35,395 |
| Jun 8, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 30,149 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 12,382 |
| Jun 4, 2026 | 1.14 | 1.25 | 1.14 | 1.17 | 1.17 | - | 18,603 |
| Jun 3, 2026 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | -4.10% | 12,723 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 16,933 |
| Jun 1, 2026 | 1.11 | 1.24 | 1.11 | 1.23 | 1.23 | 8.85% | 45,237 |
| May 29, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 36,959 |
| May 28, 2026 | 1.15 | 1.19 | 1.09 | 1.13 | 1.13 | -0.88% | 14,665 |
| May 27, 2026 | 1.05 | 1.16 | 1.04 | 1.14 | 1.14 | 8.57% | 77,412 |
| May 26, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 86,161 |
| May 22, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 59,691 |
| May 21, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 44,855 |
| May 20, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 44,408 |