Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
18.31
+2.91 (18.90%)
At close: Aug 28, 2026, 4:00 PM EDT
16.84
-1.47 (-8.03%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Reading International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | 763 |
| Jun 17, 2026 | 9.97 | 10.10 | 9.09 | 9.30 | 9.30 | -8.82% | 4,881 |
| Jun 16, 2026 | 8.10 | 10.20 | 8.10 | 10.20 | 10.20 | 20.00% | 12,923 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 347 |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | 533 |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.89% | 616 |
| May 29, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 8.05% | 1,170 |
| May 28, 2026 | 9.00 | 9.00 | 8.57 | 8.57 | 8.57 | -4.03% | 2,523 |
| May 27, 2026 | 9.80 | 10.05 | 8.92 | 8.93 | 8.93 | -2.30% | 15,265 |
| May 26, 2026 | 9.37 | 9.37 | 9.14 | 9.14 | 9.14 | -1.51% | 1,048 |
| May 22, 2026 | 9.83 | 9.83 | 9.28 | 9.28 | 9.28 | -5.79% | 1,434 |
| 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 |