Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
0.00
-0.4100 (-4.16%)
May 21, 2026, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.85 | 10.39 | 9.85 | 9.85 | 9.85 | -3.43% | 4,527 |
| May 19, 2026 | 10.20 | 10.20 | 9.41 | 10.20 | 10.20 | 9.68% | 1,196 |
| May 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 1,256 |
| May 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | 575 |
| May 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.40% | 235 |
| May 8, 2026 | 9.89 | 9.99 | 9.81 | 9.99 | 9.99 | 1.01% | 2,646 |
| May 6, 2026 | 9.74 | 9.92 | 9.58 | 9.89 | 9.89 | 1.02% | 3,692 |
| May 5, 2026 | 9.40 | 9.80 | 9.40 | 9.79 | 9.79 | 3.60% | 3,193 |
| May 4, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 1.61% | 740 |
| May 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 2,618 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 2,505 |
| Apr 29, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -4.43% | 524 |
| Apr 28, 2026 | 9.92 | 9.94 | 9.48 | 9.94 | 9.94 | 4.52% | 904 |
| Apr 23, 2026 | 9.75 | 9.75 | 9.50 | 9.51 | 9.51 | -2.36% | 740 |
| Apr 22, 2026 | 9.60 | 9.74 | 9.57 | 9.74 | 9.74 | 3.62% | 443 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 1.08% | 2,131 |
| Apr 20, 2026 | 9.96 | 9.97 | 9.20 | 9.30 | 9.30 | -6.91% | 24,368 |
| Apr 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.99% | 994 |
| Apr 16, 2026 | 10.00 | 10.71 | 9.70 | 9.70 | 9.70 | -2.51% | 6,855 |
| Apr 14, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.40% | 1,001 |
| Apr 13, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 4.60% | 955 |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.01% | 307 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 1.27% | 799 |
| Apr 8, 2026 | 9.57 | 9.99 | 9.38 | 9.43 | 9.43 | -3.18% | 4,385 |
| Apr 7, 2026 | 9.52 | 9.90 | 9.52 | 9.74 | 9.74 | -1.52% | 4,871 |
| Apr 6, 2026 | 10.00 | 10.68 | 9.89 | 9.89 | 9.89 | -0.10% | 2,639 |
| Apr 1, 2026 | 9.47 | 9.90 | 9.47 | 9.90 | 9.90 | 7.03% | 1,003 |
| Mar 31, 2026 | 9.47 | 9.47 | 9.25 | 9.25 | 9.25 | 2.32% | 1,029 |
| Mar 30, 2026 | 9.50 | 10.44 | 9.04 | 9.04 | 9.04 | -3.93% | 3,028 |
| Mar 26, 2026 | 9.41 | 9.70 | 9.41 | 9.41 | 9.41 | 0.11% | 2,981 |
| Mar 25, 2026 | 9.32 | 9.40 | 9.25 | 9.40 | 9.40 | -1.05% | 1,188 |
| Mar 24, 2026 | 9.40 | 10.15 | 9.40 | 9.50 | 9.50 | -1.04% | 7,779 |
| Mar 23, 2026 | 8.50 | 9.92 | 8.50 | 9.60 | 9.60 | 20.00% | 11,106 |
| Mar 20, 2026 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | -25.23% | 9,923 |
| Mar 19, 2026 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 0.75% | 601 |
| Mar 18, 2026 | 10.64 | 11.01 | 10.40 | 10.62 | 10.62 | -0.09% | 9,077 |
| Mar 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.24% | 1,240 |
| Mar 16, 2026 | 10.53 | 10.60 | 10.50 | 10.50 | 10.50 | 1.16% | 2,422 |
| Mar 13, 2026 | 10.61 | 10.80 | 10.15 | 10.38 | 10.38 | -1.61% | 12,880 |
| Mar 12, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | -4.87% | 1,544 |
| Mar 11, 2026 | 10.45 | 11.12 | 10.45 | 11.09 | 11.09 | 3.84% | 5,036 |
| Mar 10, 2026 | 11.00 | 11.32 | 10.07 | 10.68 | 10.68 | -4.98% | 29,189 |
| Mar 9, 2026 | 11.11 | 11.24 | 11.10 | 11.24 | 11.24 | -2.68% | 9,104 |
| Mar 6, 2026 | 11.81 | 12.24 | 11.19 | 11.55 | 11.55 | -5.17% | 22,337 |
| Mar 5, 2026 | 12.40 | 12.65 | 12.06 | 12.18 | 12.18 | -1.77% | 15,945 |
| Mar 4, 2026 | 12.63 | 12.63 | 12.40 | 12.40 | 12.40 | -3.13% | 13,784 |
| Mar 3, 2026 | 12.55 | 13.05 | 12.55 | 12.80 | 12.80 | -1.01% | 3,063 |
| Mar 2, 2026 | 12.15 | 12.93 | 12.00 | 12.93 | 12.93 | 5.12% | 13,182 |
| Feb 27, 2026 | 12.05 | 12.41 | 12.05 | 12.30 | 12.30 | -2.38% | 2,368 |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.88% | 765 |