Skip to main content
Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.135
+0.005 (0.44%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Reading International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.151.131.131.13-1.74%8,797
Apr 27, 20261.161.171.151.151.15-0.86%13,410
Apr 24, 20261.121.211.121.161.161.75%10,039
Apr 23, 20261.181.181.081.141.14-1.72%9,999
Apr 22, 20261.181.181.141.161.16-2.52%27,748
Apr 21, 20261.231.231.181.191.19-1.65%19,473
Apr 20, 20261.211.241.181.211.210.83%17,197
Apr 17, 20261.161.211.161.201.201.69%36,658
Apr 16, 20261.111.191.101.181.183.51%17,844
Apr 15, 20261.121.141.121.141.141.79%10,894
Apr 14, 20261.111.121.081.121.124.19%28,744
Apr 13, 20261.101.101.081.081.08-0.46%8,640
Apr 10, 20261.111.131.081.081.08-4.42%11,965
Apr 9, 20261.101.131.101.131.134.63%3,248
Apr 8, 20261.081.131.051.081.08-1.82%46,642
Apr 7, 20261.061.161.061.101.102.33%30,764
Apr 6, 20261.151.151.061.081.08-1.38%24,659
Apr 2, 20261.081.091.021.091.09-45,533
Apr 1, 20261.131.131.061.091.09-3.54%21,968
Mar 31, 20261.091.141.091.131.133.67%17,831
Mar 30, 20261.111.151.071.091.09-1.80%34,005
Mar 27, 20261.141.141.051.111.11-1.77%36,330
Mar 26, 20261.171.171.091.131.13-3.42%9,341
Mar 25, 20261.271.271.171.171.17-4.88%13,014
Mar 24, 20261.201.241.181.231.231.65%34,356
Mar 23, 20261.161.211.151.211.213.42%50,196
Mar 20, 20261.111.171.111.171.171.74%23,885
Mar 19, 20261.151.161.101.151.150.88%23,780
Mar 18, 20261.051.151.051.141.145.56%46,911
Mar 17, 20261.071.091.071.081.08-38,106
Mar 16, 20261.061.091.061.081.08-0.92%11,685
Mar 13, 20261.061.091.061.091.09-0.91%5,134
Mar 12, 20261.101.121.081.101.10-2.65%8,061
Mar 11, 20261.021.131.021.131.132.73%8,481
Mar 10, 20261.021.111.021.101.105.77%17,110
Mar 9, 20261.041.050.991.041.044.07%33,688
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