Reading International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,820
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
Nov 12, 2025	11.30	11.77	11.04	11.50	11.50	4.83%	9,576
Nov 7, 2025	10.97	10.97	10.97	10.97	10.97	-2.58%	1,206
Nov 4, 2025	11.26	11.26	11.26	11.26	11.26	-3.35%	1,264
Oct 31, 2025	11.24	12.21	11.23	11.65	11.65	-0.34%	10,906
Oct 30, 2025	11.69	11.69	11.69	11.69	11.69	2.27%	2,436
Oct 29, 2025	11.43	11.43	11.43	11.43	11.43	-1.47%	2,014
Oct 24, 2025	11.65	11.70	11.51	11.60	11.60	-	8,235
Oct 23, 2025	11.66	11.75	11.55	11.60	11.60	-3.03%	9,095
Oct 22, 2025	11.20	12.20	11.20	11.96	11.96	5.87%	2,763
Oct 21, 2025	11.09	11.30	11.09	11.30	11.30	-0.44%	2,683
Oct 20, 2025	11.60	11.60	10.99	11.35	11.35	2.81%	8,880
Oct 17, 2025	11.51	11.55	11.04	11.04	11.04	-2.47%	7,682
Oct 15, 2025	11.32	11.32	11.32	11.32	11.32	2.17%	1,972
Oct 14, 2025	10.22	11.20	10.22	11.08	11.08	-3.40%	8,035
Oct 10, 2025	11.55	11.55	11.47	11.47	11.47	-0.35%	4,388
Oct 9, 2025	11.35	11.51	11.35	11.51	11.51	1.32%	2,491
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