Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
11.20
-0.16 (-1.41%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.10 | 11.36 | 11.10 | 11.36 | 11.36 | - | 8,832 |
| Oct 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.88% | 608 |
| Oct 6, 2025 | 11.19 | 11.19 | 11.10 | 11.15 | 11.15 | 0.18% | 7,070 |
| Oct 3, 2025 | 11.60 | 11.60 | 10.86 | 11.13 | 11.13 | -5.28% | 8,782 |
| Oct 2, 2025 | 12.80 | 12.80 | 11.46 | 11.75 | 11.75 | 1.29% | 25,842 |
| Oct 1, 2025 | 11.70 | 12.90 | 11.52 | 11.60 | 11.60 | 3.85% | 13,688 |
| Sep 30, 2025 | 11.33 | 11.37 | 10.70 | 11.17 | 11.17 | 4.39% | 13,215 |
| Sep 29, 2025 | 11.60 | 12.85 | 10.35 | 10.70 | 10.70 | -2.73% | 51,596 |
| Sep 26, 2025 | 11.11 | 12.25 | 11.00 | 11.00 | 11.00 | -0.99% | 7,714 |
| Sep 25, 2025 | 11.21 | 11.85 | 11.11 | 11.11 | 11.11 | -2.97% | 2,767 |
| Sep 24, 2025 | 11.51 | 11.51 | 11.02 | 11.45 | 11.45 | -0.87% | 8,999 |
| Sep 23, 2025 | 12.16 | 12.90 | 11.55 | 11.55 | 11.55 | -8.11% | 15,958 |
| Sep 22, 2025 | 12.70 | 12.90 | 11.56 | 12.57 | 12.57 | 10.17% | 22,518 |
| Sep 19, 2025 | 11.72 | 12.36 | 11.33 | 11.41 | 11.41 | -6.09% | 2,926 |
| Sep 18, 2025 | 12.45 | 12.45 | 11.21 | 12.15 | 12.15 | 3.40% | 9,401 |
| Sep 17, 2025 | 11.70 | 12.60 | 10.70 | 11.75 | 11.75 | -3.69% | 13,158 |
| 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 |