Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
10.54
-0.47 (-4.27%)
May 9, 2025, 4:00 PM - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.30 | 11.75 | 10.11 | 10.54 | - | -4.27% | 8,801 |
| May 8, 2025 | 12.00 | 12.00 | 11.00 | 11.01 | 11.01 | -0.81% | 1,387 |
| May 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | 489 |
| May 6, 2025 | 11.56 | 13.00 | 11.56 | 11.90 | 11.90 | 3.03% | 9,147 |
| May 5, 2025 | 12.44 | 13.20 | 11.30 | 11.55 | 11.55 | -7.60% | 13,556 |
| May 2, 2025 | 13.30 | 13.30 | 12.50 | 12.50 | 12.50 | -6.37% | 529 |
| May 1, 2025 | 12.20 | 13.35 | 12.20 | 13.35 | 13.35 | 16.60% | 3,589 |
| Apr 30, 2025 | 11.02 | 12.11 | 11.02 | 11.45 | 11.45 | 0.26% | 3,163 |
| Apr 29, 2025 | 13.21 | 14.95 | 11.09 | 11.42 | 11.42 | -7.31% | 16,413 |
| Apr 28, 2025 | 10.98 | 13.48 | 9.03 | 12.32 | 12.32 | 10.00% | 14,840 |
| Apr 25, 2025 | 9.90 | 11.20 | 9.77 | 11.20 | 11.20 | 10.45% | 6,758 |
| Apr 24, 2025 | 10.35 | 10.35 | 9.58 | 10.14 | 10.14 | -2.59% | 1,165 |
| Apr 23, 2025 | 10.38 | 11.25 | 10.00 | 10.41 | 10.41 | 1.17% | 5,547 |
| Apr 22, 2025 | 10.36 | 10.36 | 9.75 | 10.29 | 10.29 | 7.19% | 1,031 |
| Apr 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 508 |
| Apr 17, 2025 | 9.20 | 10.00 | 9.01 | 10.00 | 10.00 | 6.95% | 2,344 |
| Apr 16, 2025 | 9.26 | 9.38 | 9.25 | 9.35 | 9.35 | 5.06% | 2,324 |
| Apr 15, 2025 | 8.09 | 8.90 | 8.09 | 8.90 | 8.90 | 4.71% | 2,334 |
| Apr 14, 2025 | 7.80 | 9.30 | 7.61 | 8.50 | 8.50 | 6.25% | 12,895 |
| Apr 11, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 8.99% | 2,370 |
| Apr 10, 2025 | 7.66 | 8.94 | 7.34 | 7.34 | 7.34 | -2.91% | 10,465 |
| Apr 9, 2025 | 6.84 | 7.68 | 6.84 | 7.56 | 7.56 | 1.29% | 3,761 |
| Apr 8, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -2.30% | 763 |
| Apr 7, 2025 | 8.80 | 8.80 | 7.50 | 7.64 | 7.64 | 1.87% | 5,529 |
| Apr 4, 2025 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | -2.60% | 1,636 |
| Apr 3, 2025 | 6.70 | 8.65 | 6.70 | 7.70 | 7.70 | 6.65% | 12,471 |
| Apr 2, 2025 | 7.51 | 7.80 | 7.22 | 7.22 | 7.22 | 2.85% | 4,281 |
| Apr 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 488 |
| Mar 31, 2025 | 7.72 | 8.71 | 7.02 | 7.02 | 7.02 | - | 1,799 |
| 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 |