Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
12.93
+0.53 (4.27%)
At close: Oct 9, 2026, 4:00 PM EDT
12.85
-0.08 (-0.62%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Reading International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 4.28% | 1,919 |
| Oct 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.13% | 2,576 |
| Oct 7, 2026 | 13.27 | 13.91 | 12.67 | 13.07 | 13.07 | -0.23% | 8,875 |
| Oct 6, 2026 | 14.25 | 14.25 | 13.10 | 13.10 | 13.10 | -8.33% | 11,932 |
| Oct 5, 2026 | 15.55 | 15.55 | 14.24 | 14.29 | 14.29 | -11.13% | 10,415 |
| Oct 2, 2026 | 16.04 | 16.72 | 15.60 | 16.08 | 16.08 | 1.01% | 14,685 |
| Oct 1, 2026 | 16.31 | 17.18 | 15.55 | 15.92 | 15.92 | 5.01% | 31,359 |
| Sep 30, 2026 | 15.41 | 15.73 | 15.16 | 15.16 | 15.16 | -4.77% | 5,269 |
| Sep 29, 2026 | 16.38 | 16.50 | 15.65 | 15.92 | 15.92 | -2.51% | 30,882 |
| Sep 28, 2026 | 16.33 | 16.75 | 15.36 | 16.33 | 16.33 | -0.24% | 30,450 |
| Sep 25, 2026 | 16.90 | 17.99 | 15.62 | 16.37 | 16.37 | -3.88% | 53,549 |
| Sep 24, 2026 | 18.16 | 18.21 | 16.75 | 17.03 | 17.03 | -4.81% | 9,930 |
| Sep 23, 2026 | 16.89 | 19.36 | 16.30 | 17.89 | 17.89 | 8.75% | 39,894 |
| Sep 22, 2026 | 15.60 | 17.21 | 14.79 | 16.45 | 16.45 | 6.13% | 62,843 |
| Sep 21, 2026 | 15.43 | 16.05 | 14.58 | 15.50 | 15.50 | -2.64% | 125,238 |
| Sep 18, 2026 | 16.48 | 16.48 | 14.57 | 15.92 | 15.92 | 0.13% | 15,183 |
| Sep 17, 2026 | 16.94 | 16.94 | 15.55 | 15.90 | 15.90 | -2.75% | 11,158 |
| Sep 16, 2026 | 17.35 | 17.69 | 15.53 | 16.35 | 16.35 | -5.76% | 35,191 |
| Sep 15, 2026 | 19.32 | 19.32 | 17.23 | 17.35 | 17.35 | -5.81% | 18,513 |
| Sep 14, 2026 | 16.84 | 18.68 | 15.71 | 18.42 | 18.42 | 8.23% | 22,520 |
| Sep 11, 2026 | 14.33 | 18.73 | 14.33 | 17.02 | 17.02 | 18.19% | 40,890 |
| Sep 10, 2026 | 14.31 | 15.37 | 13.44 | 14.40 | 14.40 | 6.82% | 164,372 |
| Sep 9, 2026 | 13.16 | 14.74 | 12.84 | 13.48 | 13.48 | - | 61,048 |
| Sep 8, 2026 | 14.46 | 15.98 | 13.37 | 13.48 | 13.48 | -10.07% | 35,192 |
| Sep 4, 2026 | 13.34 | 18.93 | 13.31 | 14.99 | 14.99 | 9.06% | 125,314 |
| Sep 3, 2026 | 14.90 | 16.83 | 13.02 | 13.75 | 13.75 | -7.57% | 36,354 |
| Sep 2, 2026 | 17.60 | 18.10 | 14.24 | 14.87 | 14.87 | -15.99% | 49,413 |
| Sep 1, 2026 | 13.69 | 19.58 | 13.05 | 17.70 | 17.70 | 17.22% | 119,261 |
| Aug 31, 2026 | 17.50 | 17.52 | 15.10 | 15.10 | 15.10 | -17.53% | 42,073 |
| Aug 28, 2026 | 15.13 | 24.00 | 14.60 | 18.31 | 18.31 | 18.90% | 642,684 |
| Aug 27, 2026 | 15.00 | 16.23 | 13.05 | 15.40 | 15.40 | 0.13% | 182,209 |
| Aug 26, 2026 | 12.63 | 17.77 | 12.00 | 15.38 | 15.38 | 61.89% | 8,410,860 |
| Aug 25, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 9.07% | 1,146 |
| Aug 24, 2026 | 9.10 | 9.10 | 8.71 | 8.71 | 8.71 | -3.22% | 3,694 |
| Aug 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 3.09% | 367 |
| Aug 19, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -6.53% | 750 |
| Aug 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.52% | 854 |
| Aug 17, 2026 | 9.20 | 9.92 | 9.20 | 9.20 | 9.20 | 2.22% | 3,287 |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 1,243 |
| Aug 5, 2026 | 8.15 | 9.20 | 8.15 | 8.99 | 8.99 | 10.31% | 98,872 |
| Aug 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.75% | 274 |
| Aug 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -5.21% | 702 |
| Jul 29, 2026 | 8.79 | 8.79 | 8.39 | 8.45 | 8.45 | -1.74% | 1,381 |
| Jul 28, 2026 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -5.91% | 984 |
| Jul 24, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | 3.63% | 385 |
| Jul 22, 2026 | 9.00 | 9.45 | 8.38 | 8.82 | 8.82 | 0.23% | 31,465 |
| Jul 21, 2026 | 8.16 | 9.39 | 8.16 | 8.80 | 8.80 | 2.80% | 8,224 |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -4.99% | 274 |
| Jul 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.88% | 226 |
| Jun 22, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.30% | 239 |