Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
11.01
-2.45 (-18.20%)
At close: Feb 9, 2026, 4:00 PM EST
10.40
-0.61 (-5.54%)
After-hours: Feb 9, 2026, 6:25 PM EST
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 12.58 | 12.58 | 9.23 | 11.01 | 11.01 | -18.20% | 37,476 |
| Feb 6, 2026 | 16.30 | 17.40 | 11.80 | 13.46 | 13.46 | 12.17% | 1,162,158 |
| Feb 5, 2026 | 12.10 | 13.20 | 11.60 | 12.00 | 12.00 | -3.23% | 16,171 |
| Feb 4, 2026 | 12.55 | 13.54 | 12.01 | 12.40 | 12.40 | 0.24% | 9,594 |
| Feb 3, 2026 | 11.45 | 13.11 | 11.45 | 12.37 | 12.37 | 4.39% | 13,931 |
| Jan 30, 2026 | 11.55 | 11.85 | 11.40 | 11.85 | 11.85 | -1.58% | 3,096 |
| Jan 29, 2026 | 11.47 | 12.60 | 11.47 | 12.04 | 12.04 | 4.79% | 3,114 |
| Jan 28, 2026 | 11.40 | 11.49 | 11.40 | 11.49 | 11.49 | 1.14% | 283 |
| Jan 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.53% | 1,626 |
| Jan 26, 2026 | 10.73 | 11.55 | 10.73 | 11.30 | 11.30 | 1.80% | 7,122 |
| Jan 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | 585 |
| Jan 20, 2026 | 11.39 | 11.45 | 11.35 | 11.35 | 11.35 | -0.87% | 5,745 |
| Jan 16, 2026 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | -0.26% | 407 |
| Jan 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% | 499 |
| Jan 14, 2026 | 11.49 | 11.50 | 11.31 | 11.49 | 11.49 | 1.68% | 6,715 |
| Jan 13, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | -3.83% | 11,859 |
| Jan 9, 2026 | 12.80 | 12.80 | 11.75 | 11.75 | 11.75 | -7.84% | 3,848 |
| Jan 8, 2026 | 11.60 | 12.75 | 11.60 | 12.75 | 12.75 | 11.74% | 6,475 |
| Jan 7, 2026 | 11.48 | 11.48 | 11.41 | 11.41 | 11.41 | -0.70% | 4,090 |
| Jan 6, 2026 | 11.09 | 11.62 | 11.00 | 11.49 | 11.49 | 0.09% | 15,209 |
| Jan 5, 2026 | 11.50 | 11.68 | 11.48 | 11.48 | 11.48 | 2.04% | 4,384 |
| Jan 2, 2026 | 11.57 | 11.57 | 11.25 | 11.25 | 11.25 | -3.02% | 3,679 |
| Dec 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.84% | 2,560 |
| Dec 30, 2025 | 11.59 | 11.70 | 11.12 | 11.28 | 11.28 | 0.26% | 6,908 |
| Dec 29, 2025 | 11.24 | 11.95 | 11.24 | 11.25 | 11.25 | -2.34% | 4,247 |
| Dec 26, 2025 | 12.60 | 12.60 | 11.52 | 11.52 | 11.52 | 1.95% | 1,899 |
| Dec 24, 2025 | 11.11 | 11.30 | 11.00 | 11.30 | 11.30 | 0.36% | 3,066 |
| Dec 22, 2025 | 11.27 | 11.44 | 11.26 | 11.26 | 11.26 | 1.44% | 5,373 |
| Dec 19, 2025 | 10.77 | 11.20 | 10.49 | 11.10 | 11.10 | 2.97% | 5,622 |
| Dec 18, 2025 | 11.05 | 11.35 | 10.78 | 10.78 | 10.78 | -6.18% | 7,269 |
| Dec 17, 2025 | 11.37 | 11.49 | 11.37 | 11.49 | 11.49 | 2.12% | 1,960 |
| Dec 16, 2025 | 11.56 | 11.56 | 11.25 | 11.25 | 11.25 | 1.83% | 4,660 |
| Dec 15, 2025 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 1.56% | 3,057 |
| Dec 12, 2025 | 11.50 | 11.54 | 10.88 | 10.88 | 10.88 | -7.01% | 14,857 |
| Dec 11, 2025 | 12.35 | 12.35 | 11.70 | 11.70 | 11.70 | -3.31% | 2,086 |
| Dec 10, 2025 | 12.19 | 12.19 | 11.97 | 12.10 | 12.10 | 0.83% | 3,412 |
| Dec 9, 2025 | 11.68 | 12.45 | 11.29 | 12.00 | 12.00 | 5.17% | 7,840 |
| Dec 8, 2025 | 11.58 | 11.85 | 11.41 | 11.41 | 11.41 | -1.65% | 1,541 |
| Dec 5, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -7.93% | 1,922 |
| Dec 3, 2025 | 11.50 | 12.60 | 11.50 | 12.60 | 12.60 | 9.95% | 1,613 |
| Dec 1, 2025 | 11.50 | 11.55 | 11.46 | 11.46 | 11.46 | 0.97% | 2,200 |
| Nov 28, 2025 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | -6.20% | 2,556 |
| Nov 24, 2025 | 11.02 | 12.10 | 10.51 | 12.10 | 12.10 | 8.52% | 11,874 |
| Nov 21, 2025 | 11.36 | 11.36 | 11.15 | 11.15 | 11.15 | -0.89% | 4,194 |
| Nov 20, 2025 | 11.12 | 11.25 | 11.02 | 11.25 | 11.25 | 2.18% | 6,961 |
| Nov 19, 2025 | 11.46 | 11.46 | 11.01 | 11.01 | 11.01 | -10.45% | 5,807 |
| Nov 18, 2025 | 11.28 | 12.30 | 11.28 | 12.30 | 12.30 | 12.28% | 3,504 |
| Nov 17, 2025 | 11.20 | 11.31 | 10.57 | 10.95 | 10.95 | -3.10% | 10,795 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -2.25% | 16,997 |
| Nov 13, 2025 | 11.29 | 11.66 | 11.29 | 11.56 | 11.56 | 0.52% | 11,355 |