Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
12.20
+0.05 (0.41%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.15 | 12.20 | 11.55 | 12.20 | 12.20 | 0.41% | 5,012 |
| Sep 15, 2025 | 11.90 | 12.15 | 11.20 | 12.15 | 12.15 | -5.67% | 7,992 |
| Sep 12, 2025 | 11.17 | 12.91 | 9.99 | 12.88 | 12.88 | 11.23% | 29,595 |
| Sep 11, 2025 | 11.50 | 12.60 | 10.91 | 11.58 | 11.58 | -0.94% | 22,342 |
| Sep 10, 2025 | 11.80 | 11.80 | 11.69 | 11.69 | 11.69 | -3.55% | 1,120 |
| Sep 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.54% | 1,810 |
| Sep 8, 2025 | 11.94 | 12.85 | 11.94 | 12.31 | 12.31 | -4.94% | 5,431 |
| Sep 5, 2025 | 12.38 | 12.95 | 12.00 | 12.95 | 12.95 | 6.15% | 3,613 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -3.17% | 2,729 |
| Sep 3, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -0.40% | 7,691 |
| Sep 2, 2025 | 13.30 | 13.30 | 12.65 | 12.65 | 12.65 | 0.40% | 5,647 |
| Aug 29, 2025 | 12.50 | 13.45 | 12.50 | 12.60 | 12.60 | -3.74% | 3,330 |
| Aug 28, 2025 | 13.50 | 13.50 | 12.85 | 13.09 | 13.09 | -4.10% | 1,901 |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,041 |
| Aug 26, 2025 | 12.70 | 14.77 | 12.45 | 13.65 | 13.65 | 8.76% | 8,219 |
| Aug 25, 2025 | 11.61 | 13.10 | 11.61 | 12.55 | 12.55 | -3.46% | 2,281 |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,101 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 4,068 |
| Aug 20, 2025 | 10.32 | 12.00 | 10.32 | 12.00 | 12.00 | 16.50% | 5,609 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | 5,161 |
| Aug 18, 2025 | 11.96 | 11.96 | 10.60 | 10.60 | 10.60 | -10.25% | 16,229 |
| Aug 15, 2025 | 12.27 | 12.80 | 11.81 | 11.81 | 11.81 | -10.53% | 6,557 |
| Aug 14, 2025 | 12.01 | 13.20 | 12.01 | 13.20 | 13.20 | 9.91% | 6,526 |
| Aug 13, 2025 | 13.10 | 13.10 | 12.01 | 12.01 | 12.01 | -8.32% | 6,160 |
| Aug 12, 2025 | 11.97 | 13.41 | 11.97 | 13.10 | 13.10 | 7.91% | 6,531 |
| Aug 11, 2025 | 12.40 | 13.20 | 11.51 | 12.14 | 12.14 | -9.74% | 18,112 |
| Aug 8, 2025 | 11.94 | 13.45 | 11.50 | 13.45 | 13.45 | 12.55% | 13,164 |
| Aug 7, 2025 | 10.70 | 12.80 | 10.70 | 11.95 | 11.95 | 6.46% | 39,854 |
| Aug 6, 2025 | 11.70 | 12.35 | 11.23 | 11.23 | 11.23 | 3.46% | 5,230 |
| Aug 5, 2025 | 9.30 | 12.73 | 8.70 | 10.85 | 10.85 | 16.67% | 44,258 |
| Aug 4, 2025 | 8.89 | 10.10 | 8.87 | 9.30 | 9.30 | 2.20% | 17,252 |
| Aug 1, 2025 | 9.70 | 10.00 | 8.96 | 9.10 | 9.10 | -8.82% | 8,583 |
| Jul 31, 2025 | 10.23 | 10.85 | 9.98 | 9.98 | 9.98 | -10.81% | 5,996 |
| Jul 30, 2025 | 11.09 | 11.19 | 10.17 | 11.19 | 11.19 | 11.01% | 2,892 |
| Jul 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | 807 |
| Jul 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.84% | 5,353 |
| Jul 25, 2025 | 10.27 | 10.80 | 10.27 | 10.30 | 10.30 | 1.78% | 3,532 |
| Jul 24, 2025 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | -5.51% | 5,093 |
| Jul 23, 2025 | 11.11 | 11.11 | 10.22 | 10.71 | 10.71 | 2.78% | 11,976 |
| Jul 22, 2025 | 10.40 | 11.09 | 10.35 | 10.42 | 10.42 | -1.23% | 9,269 |
| Jul 21, 2025 | 9.06 | 10.95 | 8.97 | 10.55 | 10.55 | 16.83% | 27,019 |
| Jul 18, 2025 | 10.00 | 10.75 | 8.91 | 9.03 | 9.03 | -3.42% | 19,672 |
| Jul 17, 2025 | 9.50 | 9.85 | 9.23 | 9.35 | 9.35 | -4.79% | 17,280 |
| Jul 16, 2025 | 9.20 | 9.95 | 8.70 | 9.82 | 9.82 | 6.74% | 17,536 |
| Jul 15, 2025 | 9.30 | 9.30 | 8.90 | 9.20 | 9.20 | -2.13% | 6,182 |
| Jul 14, 2025 | 9.80 | 10.20 | 8.96 | 9.40 | 9.40 | -7.84% | 5,961 |
| Jul 11, 2025 | 10.42 | 11.00 | 9.88 | 10.20 | 10.20 | -3.77% | 13,316 |
| Jul 10, 2025 | 10.76 | 11.82 | 10.10 | 10.60 | 10.60 | 2.02% | 13,665 |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 18 |
| Jul 8, 2025 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | 3.90% | 2,831 |