Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
6.26
-0.14 (-2.19%)
Dec 4, 2024, 1:52 PM EST - Market open
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 6.64 | 6.65 | 6.02 | 6.65 | 6.65 | -0.45% | 1,520 |
| Dec 2, 2024 | 6.59 | 6.68 | 6.59 | 6.68 | 6.68 | 6.71% | 1,276 |
| Nov 29, 2024 | 6.36 | 6.36 | 5.89 | 6.26 | 6.26 | -1.57% | 1,752 |
| Nov 27, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1,126 |
| Nov 26, 2024 | 6.80 | 7.11 | 6.36 | 6.36 | 6.36 | -5.09% | 7,330 |
| Nov 25, 2024 | 6.78 | 7.08 | 6.70 | 6.70 | 6.70 | 4.54% | 9,178 |
| Nov 22, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% | 3,382 |
| Nov 21, 2024 | 7.00 | 7.00 | 6.33 | 6.49 | 6.49 | -0.92% | 6,999 |
| Nov 20, 2024 | 6.30 | 6.55 | 5.96 | 6.55 | 6.55 | 0.15% | 6,646 |
| Nov 19, 2024 | 6.55 | 6.78 | 6.48 | 6.54 | 6.54 | 8.17% | 1,744 |
| Nov 18, 2024 | 6.06 | 6.63 | 6.05 | 6.05 | 6.05 | -7.43% | 8,701 |
| Nov 15, 2024 | 7.21 | 7.21 | 6.48 | 6.53 | 6.53 | -4.68% | 1,651 |
| Nov 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 408 |
| Nov 13, 2024 | 7.10 | 7.10 | 6.81 | 6.85 | 6.85 | -4.44% | 3,129 |
| Nov 12, 2024 | 7.20 | 7.20 | 7.10 | 7.17 | 7.17 | -0.83% | 2,890 |
| Nov 11, 2024 | 8.10 | 8.14 | 7.22 | 7.23 | 7.23 | -5.30% | 8,033 |
| Nov 8, 2024 | 7.69 | 7.69 | 7.03 | 7.64 | 7.64 | 7.69% | 4,413 |
| Nov 7, 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.14% | 813 |
| Nov 6, 2024 | 6.91 | 7.70 | 6.91 | 7.10 | 7.10 | 2.75% | 1,287 |
| Nov 5, 2024 | 7.06 | 7.11 | 6.80 | 6.91 | 6.91 | 0.14% | 2,448 |
| Nov 4, 2024 | 6.87 | 6.90 | 6.70 | 6.90 | 6.90 | -3.50% | 2,521 |
| Nov 1, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.38% | 269 |
| Oct 31, 2024 | 6.70 | 6.79 | 6.44 | 6.79 | 6.79 | -0.07% | 1,971 |
| Oct 30, 2024 | 6.97 | 6.97 | 6.43 | 6.79 | 6.79 | -1.59% | 5,320 |
| Oct 29, 2024 | 6.91 | 7.15 | 6.90 | 6.90 | 6.90 | -3.77% | 7,300 |
| Oct 28, 2024 | 7.16 | 7.70 | 7.00 | 7.17 | 7.17 | 3.61% | 14,625 |
| Oct 25, 2024 | 7.00 | 7.20 | 6.85 | 6.92 | 6.92 | -2.20% | 18,773 |
| Oct 24, 2024 | 7.00 | 7.40 | 6.68 | 7.08 | 7.08 | 0.51% | 17,022 |
| Oct 23, 2024 | 7.77 | 8.01 | 6.80 | 7.04 | 7.04 | 2.92% | 58,790 |
| Oct 22, 2024 | 6.98 | 7.50 | 6.83 | 6.84 | 6.84 | 1.33% | 36,337 |
| Oct 21, 2024 | 7.36 | 7.97 | 6.50 | 6.75 | 6.75 | -7.02% | 11,555 |
| Oct 18, 2024 | 9.49 | 9.77 | 7.00 | 7.26 | 7.26 | -19.06% | 20,087 |
| Oct 17, 2024 | 7.60 | 9.28 | 7.60 | 8.97 | 8.97 | 18.75% | 21,431 |
| Oct 16, 2024 | 7.38 | 8.12 | 6.89 | 7.55 | 7.55 | 0.99% | 12,844 |
| Oct 15, 2024 | 5.97 | 7.48 | 5.97 | 7.48 | 7.48 | 17.80% | 10,582 |
| Oct 14, 2024 | 6.74 | 6.80 | 6.16 | 6.35 | 6.35 | -5.22% | 18,534 |
| Oct 11, 2024 | 6.52 | 6.93 | 6.52 | 6.70 | 6.70 | -7.97% | 15,146 |
| Oct 10, 2024 | 7.21 | 7.50 | 6.54 | 7.28 | 7.28 | -1.75% | 13,321 |
| Oct 9, 2024 | 7.50 | 7.60 | 7.40 | 7.41 | 7.41 | -1.46% | 3,519 |
| Oct 8, 2024 | 7.23 | 7.58 | 7.20 | 7.52 | 7.52 | 2.45% | 5,417 |
| Oct 7, 2024 | 7.28 | 7.39 | 7.20 | 7.34 | 7.34 | -5.17% | 20,728 |
| Oct 4, 2024 | 7.51 | 8.00 | 7.06 | 7.74 | 7.74 | 1.84% | 10,737 |
| Oct 3, 2024 | 7.83 | 8.60 | 7.60 | 7.60 | 7.60 | -0.39% | 4,122 |
| Oct 2, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -7.18% | 872 |
| Oct 1, 2024 | 8.90 | 8.90 | 7.39 | 8.22 | 8.22 | 0.12% | 18,997 |
| Sep 30, 2024 | 8.20 | 8.70 | 7.72 | 8.21 | 8.21 | 6.76% | 18,737 |
| Sep 27, 2024 | 8.08 | 8.50 | 7.69 | 7.69 | 7.69 | -2.53% | 3,796 |
| Sep 26, 2024 | 7.85 | 8.50 | 7.55 | 7.89 | 7.89 | 2.60% | 5,149 |
| Sep 25, 2024 | 7.60 | 8.00 | 7.10 | 7.69 | 7.69 | -0.65% | 9,363 |
| Sep 24, 2024 | 7.96 | 8.30 | 7.52 | 7.74 | 7.74 | -8.62% | 9,985 |
| Sep 23, 2024 | 8.47 | 8.60 | 8.01 | 8.47 | 8.47 | 7.08% | 2,767 |
| Sep 20, 2024 | 8.97 | 9.70 | 7.70 | 7.91 | 7.91 | -13.08% | 35,092 |
| Sep 19, 2024 | 9.60 | 10.00 | 9.01 | 9.10 | 9.10 | -4.21% | 4,525 |
| Sep 18, 2024 | 9.20 | 10.00 | 9.20 | 9.50 | 9.50 | - | 2,731 |
| Sep 17, 2024 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | -1.55% | 3,999 |
| Sep 16, 2024 | 11.38 | 11.38 | 9.20 | 9.65 | 9.65 | -10.07% | 27,202 |
| Sep 13, 2024 | 10.55 | 11.19 | 10.40 | 10.73 | 10.73 | 1.23% | 3,394 |
| Sep 12, 2024 | 10.49 | 10.67 | 10.49 | 10.60 | 10.60 | 4.85% | 1,728 |
| Sep 11, 2024 | 10.08 | 11.00 | 10.08 | 10.11 | 10.11 | 1.10% | 2,618 |
| Sep 10, 2024 | 9.78 | 10.50 | 9.60 | 10.00 | 10.00 | 3.09% | 5,224 |
| Sep 9, 2024 | 9.61 | 10.45 | 9.09 | 9.70 | 9.70 | 6.01% | 5,549 |
| Sep 6, 2024 | 8.80 | 9.59 | 8.80 | 9.15 | 9.15 | 7.27% | 4,578 |
| Sep 5, 2024 | 8.60 | 9.15 | 8.47 | 8.53 | 8.53 | -0.81% | 2,859 |
| Sep 4, 2024 | 8.98 | 9.10 | 8.42 | 8.60 | 8.60 | -4.55% | 3,754 |
| Sep 3, 2024 | 10.00 | 10.00 | 9.00 | 9.01 | 9.01 | -5.01% | 10,915 |
| Aug 30, 2024 | 9.70 | 9.70 | 9.49 | 9.49 | 9.49 | -3.51% | 1,913 |
| Aug 29, 2024 | 10.00 | 10.20 | 9.60 | 9.83 | 9.83 | -2.87% | 3,347 |
| Aug 28, 2024 | 10.81 | 10.81 | 9.88 | 10.12 | 10.12 | -6.81% | 16,353 |
| Aug 27, 2024 | 10.91 | 11.90 | 10.70 | 10.86 | 10.86 | -1.00% | 4,817 |
| Aug 26, 2024 | 11.24 | 11.49 | 10.42 | 10.97 | 10.97 | 0.64% | 29,307 |
| Aug 23, 2024 | 11.06 | 11.28 | 10.90 | 10.90 | 10.90 | 1.49% | 4,732 |
| Aug 22, 2024 | 11.15 | 11.60 | 10.74 | 10.74 | 10.74 | -4.11% | 7,059 |
| Aug 21, 2024 | 11.30 | 12.05 | 10.80 | 11.20 | 11.20 | 2.75% | 21,708 |
| Aug 20, 2024 | 10.76 | 11.00 | 10.75 | 10.90 | 10.90 | -1.80% | 3,201 |
| Aug 19, 2024 | 10.95 | 11.32 | 10.78 | 11.10 | 11.10 | 0.09% | 5,703 |
| Aug 16, 2024 | 11.21 | 11.52 | 11.09 | 11.09 | 11.09 | -3.90% | 1,647 |
| Aug 15, 2024 | 10.73 | 11.81 | 10.73 | 11.54 | 11.54 | -1.54% | 3,317 |
| Aug 14, 2024 | 12.03 | 12.40 | 11.57 | 11.72 | 11.72 | -6.24% | 12,626 |
| Aug 13, 2024 | 13.40 | 13.50 | 12.50 | 12.50 | 12.50 | -2.50% | 3,745 |
| Aug 12, 2024 | 11.90 | 12.96 | 11.13 | 12.82 | 12.82 | 7.73% | 22,330 |
| Aug 9, 2024 | 12.00 | 12.40 | 11.53 | 11.90 | 11.90 | -1.24% | 3,898 |
| Aug 8, 2024 | 13.00 | 14.50 | 12.05 | 12.05 | 12.05 | -5.12% | 19,543 |
| Aug 7, 2024 | 13.89 | 14.80 | 12.25 | 12.70 | 12.70 | -6.13% | 14,312 |
| Aug 6, 2024 | 15.15 | 15.15 | 13.00 | 13.53 | 13.53 | -1.74% | 12,117 |
| Aug 5, 2024 | 12.49 | 15.50 | 11.55 | 13.77 | 13.77 | 2.00% | 36,894 |
| Aug 2, 2024 | 13.60 | 13.60 | 13.48 | 13.50 | 13.50 | -0.74% | 1,275 |
| Aug 1, 2024 | 14.97 | 14.97 | 13.60 | 13.60 | 13.60 | -1.09% | 3,811 |
| Jul 31, 2024 | 17.30 | 17.30 | 13.16 | 13.75 | 13.75 | -15.64% | 33,798 |
| Jul 30, 2024 | 16.73 | 18.59 | 14.90 | 16.30 | 16.30 | 2.84% | 63,829 |
| Jul 29, 2024 | 14.60 | 16.90 | 12.64 | 15.85 | 15.85 | 4.74% | 53,733 |
| Jul 26, 2024 | 17.51 | 17.51 | 14.35 | 15.13 | 15.13 | -15.04% | 22,071 |
| Jul 25, 2024 | 17.40 | 17.99 | 17.03 | 17.81 | 17.81 | 2.65% | 4,535 |
| Jul 24, 2024 | 16.02 | 17.37 | 14.14 | 17.35 | 17.35 | -1.98% | 10,824 |
| Jul 23, 2024 | 14.78 | 21.34 | 14.78 | 17.70 | 17.70 | 22.07% | 61,669 |
| Jul 22, 2024 | 13.50 | 15.39 | 12.38 | 14.50 | 14.50 | 3.57% | 27,385 |
| Jul 19, 2024 | 14.50 | 14.50 | 13.69 | 14.00 | 14.00 | -3.45% | 4,651 |
| Jul 18, 2024 | 12.79 | 16.40 | 12.79 | 14.50 | 14.50 | 8.61% | 25,656 |
| Jul 17, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 166 |
| Jul 16, 2024 | 13.50 | 13.50 | 12.82 | 13.35 | 13.35 | -4.30% | 747 |
| Jul 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 116 |