Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
6.40
-0.18 (-2.74%)
Jan 17, 2025, 4:00 PM EST - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.42 | 6.44 | 6.39 | 6.39 | 6.39 | 3.06% | 2,801 |
| Jan 14, 2025 | 6.10 | 6.25 | 5.78 | 6.20 | 6.20 | -3.43% | 6,613 |
| Jan 13, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | - | 2,966 |
| Jan 10, 2025 | 6.82 | 7.55 | 6.42 | 6.42 | 6.42 | -6.28% | 6,859 |
| Jan 8, 2025 | 7.21 | 7.47 | 6.75 | 6.85 | 6.85 | -10.46% | 2,971 |
| Jan 7, 2025 | 8.70 | 9.00 | 7.65 | 7.65 | 7.65 | -10.00% | 17,601 |
| Jan 6, 2025 | 8.47 | 8.80 | 8.10 | 8.50 | 8.50 | 6.25% | 7,097 |
| Jan 3, 2025 | 8.00 | 8.19 | 7.90 | 8.00 | 8.00 | 2.56% | 2,214 |
| Jan 2, 2025 | 8.50 | 8.51 | 7.46 | 7.80 | 7.80 | -8.24% | 40,217 |
| Dec 31, 2024 | 7.74 | 9.22 | 7.74 | 8.50 | 8.50 | 7.11% | 8,226 |
| Dec 30, 2024 | 7.85 | 8.50 | 7.09 | 7.94 | 7.94 | 2.27% | 6,841 |
| Dec 27, 2024 | 8.37 | 8.37 | 7.70 | 7.76 | 7.76 | -5.02% | 6,357 |
| Dec 26, 2024 | 8.00 | 9.63 | 7.50 | 8.17 | 8.17 | 4.74% | 21,007 |
| Dec 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 234 |
| Dec 23, 2024 | 6.86 | 8.55 | 6.86 | 7.80 | 7.80 | 14.54% | 17,316 |
| Dec 20, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 7.08% | 328 |
| Dec 19, 2024 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | 1.76% | 996 |
| Dec 18, 2024 | 6.52 | 6.97 | 6.25 | 6.25 | 6.25 | -6.58% | 1,818 |
| Dec 17, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 9.14% | 1,189 |
| Dec 16, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 2,844 |
| Dec 13, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.32% | 1,742 |
| Dec 12, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 472 |
| Dec 11, 2024 | 6.28 | 6.28 | 6.06 | 6.21 | 6.21 | -1.40% | 1,411 |
| Dec 10, 2024 | 6.47 | 6.50 | 6.27 | 6.30 | 6.30 | 0.80% | 1,992 |
| Dec 9, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | -0.16% | 2,358 |
| Dec 6, 2024 | 6.48 | 6.48 | 6.26 | 6.26 | 6.26 | -3.69% | 292 |
| Dec 5, 2024 | 6.34 | 6.54 | 6.34 | 6.50 | 6.50 | -2.11% | 2,263 |
| Dec 4, 2024 | 6.61 | 6.65 | 6.26 | 6.64 | 6.64 | -0.15% | 4,489 |
| 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 |