Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Jun 18, 2026, 4:00 PM EDT
1.298
+0.048 (3.85%)
After-hours: Jun 18, 2026, 6:35 PM EDT
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 19,697 |
| May 18, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 32,404 |
| May 15, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 22,686 |
| May 14, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 4,389 |
| May 13, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 4,582 |
| May 12, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 6,583 |
| May 11, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 28,598 |
| May 8, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 31,156 |
| 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 | 1.81% | 12,821 |
| May 5, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.90% | 45,811 |
| 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% | 17,756 |
| 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% | 13,588 |
| 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% | 10,000 |
| 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% | 18,491 |
| Apr 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 10,899 |
| 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 |