Skip to main content
Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.050
+0.051 (5.07%)
Mar 9, 2026, 1:26 PM EDT - Market open

Reading International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.050.991.05-5.07%31,132
Mar 6, 20261.021.030.971.001.00-2.98%75,681
Mar 5, 20261.021.031.021.031.030.98%24,848
Mar 4, 20261.031.031.001.021.02-1.92%6,036
Mar 3, 20261.011.041.001.041.040.97%19,733
Mar 2, 20261.021.051.021.031.03-10,441
Feb 27, 20261.001.061.001.031.03-1.90%25,271
Feb 26, 20261.051.081.041.051.051.94%38,248
Feb 25, 20260.971.070.941.031.03-3.74%79,075
Feb 24, 20261.081.111.051.071.070.94%31,176
Feb 23, 20261.071.121.051.061.06-0.93%10,064
Feb 20, 20261.081.091.061.071.07-1.83%20,933
Feb 19, 20261.071.091.061.091.09-4,257
Feb 18, 20261.121.121.081.091.09-4,216
Feb 17, 20261.071.091.061.091.092.83%11,171
Feb 13, 20261.071.081.041.061.06-0.93%13,389
Feb 12, 20261.111.151.041.071.07-3.60%50,318
Feb 11, 20261.091.111.051.111.113.74%16,278
Feb 10, 20261.061.091.051.071.072.88%9,058
Feb 9, 20261.021.061.021.041.042.97%13,811
Feb 6, 20261.031.041.011.011.01-1.46%77,887
Feb 5, 20261.021.041.021.031.030.49%40,278
Feb 4, 20261.051.051.011.021.02-3.77%31,025
Feb 3, 20261.051.071.031.061.06-0.93%65,318
Feb 2, 20261.101.101.031.071.07-80,840
Jan 30, 20261.071.091.071.071.07-1.83%7,124
Jan 29, 20261.101.101.071.091.09-1.80%6,473
Jan 28, 20261.111.121.081.111.11-0.89%22,906
Jan 27, 20261.101.121.101.121.12-0.88%8,080
Jan 26, 20261.101.151.101.131.131.80%9,915
Jan 23, 20261.091.131.091.111.11-21,236
Jan 22, 20261.101.121.091.111.110.91%65,027
Jan 21, 20261.101.171.071.101.100.92%99,946
Jan 20, 20261.101.151.071.091.09-2.68%27,974
Jan 16, 20261.081.131.081.121.12-26,389
Jan 15, 20261.071.121.071.121.120.90%41,121
Jan 14, 20261.071.121.051.111.111.83%15,837
Jan 13, 20261.081.091.031.091.09-0.91%57,302
Jan 12, 20261.141.141.061.101.101.85%26,900
Jan 9, 20261.121.121.061.081.08-1.82%38,830
Jan 8, 20261.031.101.031.101.100.92%32,888
Jan 7, 20261.061.091.011.091.091.87%21,650
Jan 6, 20261.071.081.031.071.07-0.93%14,007
Jan 5, 20261.051.101.051.081.08-0.92%84,713
Jan 2, 20261.041.101.041.091.093.81%48,638
Dec 31, 20251.061.061.011.051.050.96%93,958
Dec 30, 20251.031.071.031.041.042.97%260,497
Dec 29, 20251.041.051.001.011.01-2.88%232,260
Dec 26, 20251.041.071.031.041.04-2.80%86,042
Dec 24, 20251.051.071.021.071.071.90%31,398
Dec 23, 20251.051.101.041.051.050.96%102,041
Dec 22, 20251.081.081.031.041.041.96%119,159
Dec 19, 20251.111.111.021.021.02-6.42%134,959
Dec 18, 20251.091.131.091.091.09-15,274
Dec 17, 20251.081.141.081.091.09-1.80%111,434
Dec 16, 20251.131.151.111.111.11-1.77%102,214
Dec 15, 20251.181.181.131.131.13-2.59%56,008
Dec 12, 20251.171.221.111.161.16-3.33%252,127
Dec 11, 20251.111.271.071.201.201.69%7,981,859
Dec 10, 20251.181.251.181.181.18-0.84%260,199
Dec 9, 20251.211.271.191.191.190.85%53,148
Dec 8, 20251.211.241.141.181.18-3.44%64,854
Dec 5, 20251.241.271.221.221.22-2.24%11,333
Dec 4, 20251.331.331.221.251.25-2.27%17,948
Dec 3, 20251.291.321.271.281.28-0.85%19,035
Dec 2, 20251.301.301.291.291.29-39,618
Dec 1, 20251.291.311.261.291.29-8,192
Nov 28, 20251.321.321.291.291.29-0.77%21,166
Nov 26, 20251.271.321.231.301.303.17%68,186
Nov 25, 20251.331.331.251.261.26-0.79%72,867
Nov 24, 20251.191.271.191.271.277.63%41,028
Nov 21, 20251.211.221.181.181.18-4.84%64,398
Nov 20, 20251.251.261.201.241.242.48%32,663
Nov 19, 20251.301.301.211.211.21-4.72%15,320
Nov 18, 20251.231.301.211.271.273.25%26,466
Nov 17, 20251.371.371.191.231.23-3.15%99,092
Nov 14, 20251.271.321.271.271.27-4.51%53,311
Nov 13, 20251.351.361.321.331.331.53%21,250
Nov 12, 20251.321.341.301.311.31-2.24%26,202
Nov 11, 20251.391.391.321.341.342.29%3,563
Nov 10, 20251.331.331.281.311.31-1.50%24,540
Nov 7, 20251.361.371.331.331.33-0.75%31,139
Nov 6, 20251.381.381.341.341.34-1.47%13,580
Nov 5, 20251.371.371.361.361.36-15,762
Nov 4, 20251.381.381.361.361.36-0.73%13,013
Nov 3, 20251.371.381.341.371.37-1.44%37,837
Oct 31, 20251.351.391.351.391.39-0.71%8,526
Oct 30, 20251.361.451.361.401.401.45%20,393
Oct 29, 20251.451.461.371.381.38-4.17%13,495
Oct 28, 20251.511.511.421.441.44-12,851
Oct 27, 20251.481.481.411.441.44-16,213
Oct 24, 20251.491.491.421.441.441.41%1,798
Oct 23, 20251.411.441.411.421.421.43%26,275
Oct 22, 20251.401.421.391.401.401.45%16,039
Oct 21, 20251.371.401.371.381.38-11,490
Oct 20, 20251.441.501.371.381.38-2.13%15,207
Oct 17, 20251.491.491.401.411.41-1.40%13,853
Oct 16, 20251.431.451.421.431.430.35%49,833
Oct 15, 20251.431.431.411.431.432.52%14,966
Oct 14, 20251.401.411.361.391.39-28,899