Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.222
-0.028 (-2.25%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.018 (1.48%)
After-hours: Dec 5, 2025, 4:10 PM EST
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.24% | 11,333 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -2.27% | 17,948 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.85% | 19,035 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 39,618 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | - | 8,192 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 20,657 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 68,186 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 72,867 |
| Nov 24, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.63% | 41,028 |
| Nov 21, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 64,398 |
| Nov 20, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 32,662 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 15,320 |
| Nov 18, 2025 | 1.23 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 26,466 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.19 | 1.23 | 1.23 | -3.15% | 99,092 |
| Nov 14, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 53,311 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 21,250 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 26,202 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | 2.29% | 3,563 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 24,540 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 31,139 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 13,580 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 15,762 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 13,013 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 37,837 |
| Oct 31, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 8,526 |
| Oct 30, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 1.45% | 20,393 |
| Oct 29, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 13,495 |
| Oct 28, 2025 | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | - | 12,851 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | - | 16,213 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 1,798 |
| Oct 23, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 26,275 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 16,039 |
| Oct 21, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | 11,490 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.37 | 1.38 | 1.38 | -2.13% | 15,207 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 13,853 |
| Oct 16, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 49,833 |
| Oct 15, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 2.52% | 14,966 |
| Oct 14, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | - | 28,899 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | -2.73% | 48,203 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -4.09% | 1,271 |
| Oct 9, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 19,401 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 7,546 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -5.70% | 38,913 |
| Oct 6, 2025 | 1.56 | 1.58 | 1.47 | 1.58 | 1.58 | 6.04% | 83,859 |
| Oct 3, 2025 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | 3.47% | 50,835 |
| Oct 2, 2025 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 8,798 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 31,061 |
| Sep 30, 2025 | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | 0.68% | 92,560 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -5.19% | 22,701 |
| Sep 26, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 9,268 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 21,555 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 15,395 |
| Sep 23, 2025 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | -2.84% | 61,612 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | 0.32% | 44,935 |
| Sep 19, 2025 | 1.54 | 1.59 | 1.49 | 1.58 | 1.58 | 2.60% | 102,412 |
| Sep 18, 2025 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 4,660 |
| Sep 17, 2025 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | - | 76,212 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 116,614 |
| Sep 15, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 1.34% | 13,713 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 53,714 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 25,836 |
| Sep 10, 2025 | 1.54 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 47,756 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -1.30% | 33,794 |
| Sep 8, 2025 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | 3.36% | 31,534 |
| Sep 5, 2025 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.33% | 19,734 |
| Sep 4, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -3.55% | 22,930 |
| Sep 3, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 2.99% | 36,501 |
| Sep 2, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.59% | 53,753 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | -2.83% | 77,677 |
| Aug 28, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 3.25% | 17,064 |
| Aug 27, 2025 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 28,918 |
| Aug 26, 2025 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | 0.64% | 44,217 |
| Aug 25, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 8.41% | 214,343 |
| Aug 22, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 4.28% | 81,930 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | 1.47% | 90,037 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 29,103 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 5,455 |
| Aug 18, 2025 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | - | 59,935 |
| Aug 15, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -2.78% | 212,973 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.33 | 1.44 | 1.44 | 3.67% | 313,060 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 3.66% | 24,786 |
| Aug 12, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 33,731 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.23 | 1.27 | 1.27 | -1.55% | 75,223 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -3.59% | 72,447 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | 1,490 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.23% | 3,643 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 40,698 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 70,921 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 40,934 |
| Jul 31, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 2,304 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 13,585 |
| Jul 29, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 3,711 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.30% | 8,678 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -3.93% | 11,442 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | -1.48% | 4,018 |
| Jul 23, 2025 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 7.58% | 24,879 |
| Jul 22, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | - | 58,487 |
| Jul 21, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 28,725 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 26,126 |
| Jul 17, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 33,619 |