Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
12.01
-1.09 (-8.32%)
Aug 13, 2025, 4:00 PM - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.10 | 13.10 | 12.01 | 12.01 | 12.01 | -8.32% | 6,160 |
| Aug 12, 2025 | 11.97 | 13.41 | 11.97 | 13.10 | 13.10 | 7.91% | 6,531 |
| Aug 11, 2025 | 12.40 | 13.20 | 11.51 | 12.14 | 12.14 | -9.74% | 18,112 |
| Aug 8, 2025 | 11.94 | 13.45 | 11.50 | 13.45 | 13.45 | 12.55% | 13,164 |
| Aug 7, 2025 | 10.70 | 12.80 | 10.70 | 11.95 | 11.95 | 6.46% | 39,854 |
| Aug 6, 2025 | 11.70 | 12.35 | 11.23 | 11.23 | 11.23 | 3.46% | 5,230 |
| Aug 5, 2025 | 9.30 | 12.73 | 8.70 | 10.85 | 10.85 | 16.67% | 44,258 |
| Aug 4, 2025 | 8.89 | 10.10 | 8.87 | 9.30 | 9.30 | 2.20% | 17,252 |
| Aug 1, 2025 | 9.70 | 10.00 | 8.96 | 9.10 | 9.10 | -8.82% | 8,583 |
| Jul 31, 2025 | 10.23 | 10.85 | 9.98 | 9.98 | 9.98 | -10.81% | 5,996 |
| Jul 30, 2025 | 11.09 | 11.19 | 10.17 | 11.19 | 11.19 | 11.01% | 2,892 |
| Jul 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | 807 |
| Jul 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.84% | 5,353 |
| Jul 25, 2025 | 10.27 | 10.80 | 10.27 | 10.30 | 10.30 | 1.78% | 3,532 |
| Jul 24, 2025 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | -5.51% | 5,093 |
| Jul 23, 2025 | 11.11 | 11.11 | 10.22 | 10.71 | 10.71 | 2.78% | 11,976 |
| Jul 22, 2025 | 10.40 | 11.09 | 10.35 | 10.42 | 10.42 | -1.23% | 9,269 |
| Jul 21, 2025 | 9.06 | 10.95 | 8.97 | 10.55 | 10.55 | 16.83% | 27,019 |
| Jul 18, 2025 | 10.00 | 10.75 | 8.91 | 9.03 | 9.03 | -3.42% | 19,672 |
| Jul 17, 2025 | 9.50 | 9.85 | 9.23 | 9.35 | 9.35 | -4.79% | 17,280 |
| Jul 16, 2025 | 9.20 | 9.95 | 8.70 | 9.82 | 9.82 | 6.74% | 17,536 |
| Jul 15, 2025 | 9.30 | 9.30 | 8.90 | 9.20 | 9.20 | -2.13% | 6,182 |
| Jul 14, 2025 | 9.80 | 10.20 | 8.96 | 9.40 | 9.40 | -7.84% | 5,961 |
| Jul 11, 2025 | 10.42 | 11.00 | 9.88 | 10.20 | 10.20 | -3.77% | 13,316 |
| Jul 10, 2025 | 10.76 | 11.82 | 10.10 | 10.60 | 10.60 | 2.02% | 13,665 |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 18 |
| Jul 8, 2025 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | 3.90% | 2,831 |
| Jul 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 287 |
| Jul 3, 2025 | 10.39 | 10.40 | 9.75 | 10.00 | 10.00 | 2.99% | 21,962 |
| Jul 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 114 |
| Jul 1, 2025 | 9.86 | 9.86 | 9.71 | 9.71 | 9.71 | 0.21% | 972 |
| Jun 30, 2025 | 10.05 | 10.35 | 9.60 | 9.69 | 9.69 | 2.32% | 49,549 |
| Jun 27, 2025 | 10.30 | 10.45 | 9.30 | 9.47 | 9.47 | -9.38% | 38,533 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 863 |
| Jun 25, 2025 | 10.05 | 10.60 | 8.91 | 10.45 | 10.45 | -2.34% | 6,323 |
| Jun 24, 2025 | 9.52 | 11.25 | 9.49 | 10.70 | 10.70 | 5.94% | 26,099 |
| Jun 23, 2025 | 9.70 | 10.68 | 9.70 | 10.10 | 10.10 | -1.94% | 4,165 |
| Jun 20, 2025 | 9.20 | 10.30 | 9.20 | 10.30 | 10.30 | 4.20% | 880 |
| Jun 18, 2025 | 9.20 | 10.18 | 9.00 | 9.89 | 9.89 | 5.72% | 10,147 |
| Jun 17, 2025 | 9.71 | 10.60 | 9.20 | 9.35 | 9.35 | -3.11% | 9,375 |
| Jun 16, 2025 | 10.92 | 10.92 | 9.50 | 9.65 | 9.65 | -6.58% | 4,955 |
| Jun 13, 2025 | 10.00 | 12.72 | 10.00 | 10.33 | 10.33 | 7.60% | 23,759 |
| Jun 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 164 |
| Jun 11, 2025 | 9.99 | 10.20 | 9.70 | 10.00 | 10.00 | -3.19% | 3,605 |
| Jun 10, 2025 | 9.45 | 10.33 | 9.45 | 10.33 | 10.33 | 6.07% | 1,387 |
| Jun 9, 2025 | 9.96 | 10.40 | 9.74 | 9.74 | 9.74 | 1.50% | 4,585 |
| Jun 6, 2025 | 11.45 | 12.69 | 8.63 | 9.60 | 9.60 | -19.03% | 19,872 |
| Jun 5, 2025 | 11.33 | 13.23 | 11.20 | 11.85 | 11.85 | 4.41% | 13,724 |
| Jun 4, 2025 | 10.88 | 12.27 | 10.40 | 11.35 | 11.35 | 3.75% | 8,166 |
| Jun 3, 2025 | 10.89 | 10.94 | 10.88 | 10.94 | 10.94 | 6.73% | 1,160 |