Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
2.230
-0.090 (-3.88%)
Sep 10, 2026, 11:10 AM EDT - Market open
Reading International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | - | -5.17% | 50,726 |
| Sep 9, 2026 | 2.25 | 2.38 | 2.22 | 2.32 | 2.32 | 3.11% | 151,856 |
| Sep 8, 2026 | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | -3.85% | 138,793 |
| Sep 4, 2026 | 2.12 | 2.41 | 2.11 | 2.34 | 2.34 | 10.38% | 231,731 |
| Sep 3, 2026 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -1.85% | 50,955 |
| Sep 2, 2026 | 2.08 | 2.21 | 2.07 | 2.16 | 2.16 | 4.85% | 91,170 |
| Sep 1, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -3.29% | 37,458 |
| Aug 31, 2026 | 2.04 | 2.15 | 2.04 | 2.13 | 2.13 | 5.97% | 100,359 |
| Aug 28, 2026 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -4.29% | 88,381 |
| Aug 27, 2026 | 1.94 | 2.11 | 1.94 | 2.10 | 2.10 | 8.25% | 271,295 |
| Aug 26, 2026 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | 0.52% | 77,820 |
| Aug 25, 2026 | 1.82 | 1.97 | 1.78 | 1.93 | 1.93 | 6.04% | 156,274 |
| Aug 24, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -1.62% | 97,716 |
| Aug 21, 2026 | 1.77 | 1.89 | 1.67 | 1.85 | 1.85 | 4.52% | 117,946 |
| Aug 20, 2026 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 1.14% | 23,822 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | - | 94,023 |
| Aug 18, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | - | 87,823 |
| Aug 17, 2026 | 1.62 | 1.77 | 1.61 | 1.75 | 1.75 | 8.70% | 321,988 |
| Aug 14, 2026 | 1.48 | 1.68 | 1.48 | 1.61 | 1.61 | 10.27% | 252,257 |
| 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 |
| Aug 10, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 2.65% | 99,197 |
| Aug 7, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 23,127 |
| Aug 6, 2026 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 45,072 |
| Aug 5, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | 5.63% | 137,222 |
| Aug 4, 2026 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 14,754 |
| Aug 3, 2026 | 1.43 | 1.51 | 1.40 | 1.44 | 1.44 | -1.37% | 64,077 |
| Jul 31, 2026 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 0.69% | 7,470 |
| Jul 30, 2026 | 1.42 | 1.46 | 1.31 | 1.45 | 1.45 | 1.40% | 52,415 |
| Jul 29, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 19,129 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.37 | 1.46 | 1.46 | -1.35% | 45,460 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 31,820 |
| Jul 24, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 21,693 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -2.72% | 53,698 |
| Jul 22, 2026 | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 84,929 |
| Jul 21, 2026 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | 9.56% | 194,150 |
| Jul 20, 2026 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 3.82% | 14,488 |
| 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% | 30,389 |
| 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% | 13,189 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -3.09% | 4,500 |
| 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 |