Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.790
+0.030 (1.70%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Reading International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 1.70% | 11,350 |
| Oct 19, 2026 | 1.73 | 1.84 | 1.73 | 1.76 | 1.76 | 1.73% | 22,342 |
| Oct 16, 2026 | 1.77 | 1.93 | 1.69 | 1.73 | 1.73 | -3.35% | 13,733 |
| Oct 15, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.70% | 28,159 |
| Oct 14, 2026 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -5.38% | 63,907 |
| Oct 13, 2026 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 0.54% | 24,739 |
| Oct 12, 2026 | 1.83 | 1.95 | 1.77 | 1.85 | 1.85 | -2.12% | 31,503 |
| Oct 9, 2026 | 1.88 | 1.97 | 1.84 | 1.89 | 1.89 | -0.53% | 4,525 |
| Oct 8, 2026 | 1.81 | 1.93 | 1.81 | 1.90 | 1.90 | 4.40% | 43,791 |
| Oct 7, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 5,497 |
| Oct 6, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | 36,565 |
| Oct 5, 2026 | 1.93 | 1.98 | 1.85 | 1.85 | 1.85 | -5.85% | 24,033 |
| Oct 2, 2026 | 1.91 | 2.06 | 1.91 | 1.97 | 1.97 | 2.88% | 39,504 |
| Oct 1, 2026 | 1.83 | 1.98 | 1.83 | 1.91 | 1.91 | 3.24% | 32,264 |
| Sep 30, 2026 | 1.94 | 1.98 | 1.80 | 1.85 | 1.85 | -7.04% | 43,829 |
| Sep 29, 2026 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 1.02% | 31,409 |
| Sep 28, 2026 | 1.98 | 2.13 | 1.95 | 1.97 | 1.97 | -1.01% | 60,320 |
| Sep 25, 2026 | 2.01 | 2.09 | 1.91 | 1.99 | 1.99 | 1.02% | 18,376 |
| Sep 24, 2026 | 1.95 | 1.99 | 1.90 | 1.97 | 1.97 | 2.07% | 41,591 |
| Sep 23, 2026 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -3.50% | 23,969 |
| Sep 22, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -0.50% | 18,504 |
| Sep 21, 2026 | 1.95 | 2.01 | 1.91 | 2.01 | 2.01 | 2.03% | 48,021 |
| Sep 18, 2026 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -2.96% | 68,150 |
| Sep 17, 2026 | 2.02 | 2.11 | 2.01 | 2.03 | 2.03 | -0.98% | 20,556 |
| Sep 16, 2026 | 2.00 | 2.12 | 2.00 | 2.05 | 2.05 | 0.99% | 23,800 |
| Sep 15, 2026 | 2.10 | 2.14 | 2.00 | 2.03 | 2.03 | -5.14% | 110,167 |
| Sep 14, 2026 | 2.14 | 2.18 | 2.06 | 2.14 | 2.14 | -1.38% | 69,938 |
| Sep 11, 2026 | 2.14 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 52,647 |
| Sep 10, 2026 | 2.33 | 2.33 | 2.06 | 2.14 | 2.14 | -7.76% | 142,623 |
| Sep 9, 2026 | 2.25 | 2.38 | 2.22 | 2.32 | 2.32 | 3.11% | 151,966 |
| Sep 8, 2026 | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | -3.85% | 138,843 |
| Sep 4, 2026 | 2.12 | 2.41 | 2.11 | 2.34 | 2.34 | 10.38% | 272,406 |
| Sep 3, 2026 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -1.85% | 50,956 |
| Sep 2, 2026 | 2.08 | 2.21 | 2.07 | 2.16 | 2.16 | 4.85% | 91,185 |
| Sep 1, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -3.29% | 38,845 |
| Aug 31, 2026 | 2.04 | 2.15 | 2.04 | 2.13 | 2.13 | 5.97% | 102,171 |
| Aug 28, 2026 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -4.29% | 88,385 |
| Aug 27, 2026 | 1.94 | 2.11 | 1.94 | 2.10 | 2.10 | 8.25% | 275,213 |
| Aug 26, 2026 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | 0.52% | 78,197 |
| Aug 25, 2026 | 1.82 | 1.97 | 1.78 | 1.93 | 1.93 | 6.04% | 156,328 |
| Aug 24, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -1.62% | 97,726 |
| Aug 21, 2026 | 1.77 | 1.89 | 1.67 | 1.85 | 1.85 | 4.52% | 118,007 |
| Aug 20, 2026 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 1.14% | 24,183 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | - | 94,073 |
| Aug 18, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | - | 87,824 |
| Aug 17, 2026 | 1.62 | 1.77 | 1.61 | 1.75 | 1.75 | 8.70% | 321,989 |
| Aug 14, 2026 | 1.48 | 1.68 | 1.48 | 1.61 | 1.61 | 10.27% | 252,321 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 1.39% | 4,680 |
| Aug 12, 2026 | 1.48 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 20,394 |
| Aug 11, 2026 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -5.81% | 46,267 |