Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
7.39
+0.37 (5.27%)
Mar 28, 2025, 4:00 PM EDT - Market open
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.39 | 7.39 | 7.02 | 7.02 | 7.02 | 0.29% | 562 |
| Mar 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 411 |
| Mar 26, 2025 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | -1.41% | 276 |
| Mar 25, 2025 | 7.10 | 7.61 | 7.10 | 7.10 | 7.10 | -9.90% | 3,818 |
| Mar 24, 2025 | 7.38 | 7.88 | 7.30 | 7.88 | 7.88 | -4.95% | 2,175 |
| Mar 21, 2025 | 8.95 | 8.95 | 8.00 | 8.29 | 8.29 | -10.96% | 6,929 |
| Mar 20, 2025 | 9.38 | 9.38 | 8.76 | 9.31 | 9.31 | 6.40% | 11,314 |
| Mar 19, 2025 | 9.97 | 9.97 | 8.75 | 8.75 | 8.75 | -11.62% | 8,440 |
| Mar 18, 2025 | 7.60 | 12.30 | 7.60 | 9.90 | 9.90 | 31.47% | 72,461 |
| Mar 17, 2025 | 7.61 | 8.30 | 7.52 | 7.53 | 7.53 | 1.21% | 2,443 |
| Mar 14, 2025 | 7.32 | 8.01 | 7.30 | 7.44 | 7.44 | -4.49% | 2,787 |
| Mar 13, 2025 | 7.50 | 7.94 | 7.15 | 7.79 | 7.79 | 12.41% | 7,006 |
| Mar 12, 2025 | 8.70 | 8.70 | 6.06 | 6.93 | 6.93 | -13.81% | 96,813 |
| Mar 11, 2025 | 7.31 | 8.04 | 7.31 | 8.04 | 8.04 | 0.63% | 1,858 |
| Mar 10, 2025 | 7.48 | 7.99 | 7.48 | 7.99 | 7.99 | 2.44% | 1,221 |
| Mar 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.26% | 571 |
| Mar 6, 2025 | 7.25 | 8.70 | 6.70 | 7.41 | 7.41 | -0.13% | 14,258 |
| Mar 5, 2025 | 6.74 | 9.50 | 6.70 | 7.42 | 7.42 | 8.64% | 11,029 |
| Mar 4, 2025 | 6.95 | 6.95 | 6.46 | 6.83 | 6.83 | 7.73% | 989 |
| Mar 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9.12% | 145 |
| Feb 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -15.31% | 167 |
| Feb 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 49 |
| Feb 26, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 92 |
| Feb 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 19 |
| Feb 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 258 |
| Feb 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 11 |
| Feb 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -7.17% | 125 |
| Feb 19, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 173 |
| Feb 18, 2025 | 6.83 | 7.48 | 6.83 | 7.39 | 7.39 | 3.65% | 2,624 |
| Feb 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 27 |
| Feb 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 49 |
| Feb 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 3.33% | 410 |
| Feb 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | 179 |
| Feb 10, 2025 | 7.53 | 7.53 | 6.74 | 6.74 | 6.74 | 5.48% | 1,802 |
| Feb 7, 2025 | 6.35 | 6.50 | 6.35 | 6.39 | 6.39 | 3.73% | 1,165 |
| Feb 6, 2025 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | 0.98% | 293 |
| Feb 5, 2025 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | 1.67% | 3,999 |
| Feb 4, 2025 | 6.37 | 6.37 | 5.90 | 6.00 | 6.00 | -7.69% | 483 |
| Feb 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 66 |
| Jan 31, 2025 | 5.99 | 6.50 | 5.99 | 6.50 | 6.50 | -1.75% | 721 |
| Jan 30, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 306 |
| Jan 29, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 242 |
| Jan 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 422 |
| Jan 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 1,450 |
| Jan 24, 2025 | 6.51 | 6.77 | 6.48 | 6.62 | 6.62 | 2.18% | 2,647 |
| Jan 23, 2025 | 6.30 | 6.50 | 6.30 | 6.48 | 6.48 | 2.78% | 1,565 |
| Jan 22, 2025 | 6.31 | 6.65 | 6.30 | 6.30 | 6.30 | 0.32% | 5,304 |
| Jan 21, 2025 | 6.05 | 6.30 | 6.05 | 6.28 | 6.28 | -1.88% | 1,659 |
| Jan 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | 1,910 |
| Jan 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 2,143 |