Skip to main content
Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.330
+0.060 (4.72%)
At close: Jun 29, 2026, 4:00 PM EDT
1.330
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Reading International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.321.401.241.331.334.72%24,156
Jun 26, 20261.301.351.271.271.27-3.05%27,202
Jun 25, 20261.351.351.311.311.31-1.87%13,177
Jun 24, 20261.321.351.321.341.341.14%22,608
Jun 23, 20261.291.351.291.321.32-15,983
Jun 22, 20261.271.321.221.321.325.60%27,985
Jun 18, 20261.281.281.251.251.25-3.85%35,044
Jun 17, 20261.251.301.211.301.304.00%16,888
Jun 16, 20261.231.261.201.251.251.63%8,409
Jun 15, 20261.271.271.231.231.23-0.81%17,669
Jun 12, 20261.261.261.181.241.24-40,704
Jun 11, 20261.201.261.131.241.241.64%18,083
Jun 10, 20261.181.281.181.221.224.27%67,158
Jun 9, 20261.221.221.151.171.170.86%35,395
Jun 8, 20261.181.181.121.161.16-1.69%30,149
Jun 5, 20261.191.201.151.181.180.85%12,382
Jun 4, 20261.141.251.141.171.17-18,603
Jun 3, 20261.111.211.111.171.17-4.10%12,723
Jun 2, 20261.251.251.171.221.22-0.81%16,933
Jun 1, 20261.111.241.111.231.238.85%45,237
May 29, 20261.141.141.091.131.13-36,959
May 28, 20261.151.191.091.131.13-0.88%14,665
May 27, 20261.051.161.041.141.148.57%77,412
May 26, 20261.071.071.041.051.05-86,161
May 22, 20261.061.071.021.051.05-0.94%59,691
May 21, 20261.061.061.031.061.062.91%44,855
May 20, 20261.031.061.021.031.03-44,408
May 19, 20261.051.081.031.031.030.98%19,697
May 18, 20261.051.061.021.021.02-3.77%32,404
May 15, 20261.071.071.051.061.060.95%22,686
May 14, 20261.081.081.051.051.05-4,389
May 13, 20261.081.081.051.051.05-0.94%4,582
May 12, 20261.061.071.051.061.060.95%6,583
May 11, 20261.051.071.031.051.05-0.94%28,598
May 8, 20261.071.081.021.061.06-1.85%31,156
May 7, 20261.121.171.081.081.08-4.42%61,760
May 6, 20261.081.171.081.131.131.81%12,821
May 5, 20261.101.121.091.111.110.90%45,811
May 4, 20261.111.121.101.101.10-28,464
May 1, 20261.141.141.091.101.10-3.51%26,118
Apr 30, 20261.131.141.111.141.143.64%3,984
Apr 29, 20261.131.131.081.101.10-2.65%17,756
Apr 28, 20261.131.151.131.131.13-1.74%8,797
Apr 27, 20261.161.171.151.151.15-0.86%13,588
Apr 24, 20261.121.211.121.161.161.75%10,039
Apr 23, 20261.181.181.081.141.14-1.72%10,000
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%18,491
Apr 15, 20261.121.141.121.141.141.79%10,899
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%34,116
Mar 27, 20261.141.141.051.111.11-1.77%36,330
Mar 26, 20261.171.171.091.131.13-3.42%9,343
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%46,916
Mar 17, 20261.071.091.071.081.08-42,670
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%75,682
Mar 5, 20261.021.031.021.031.030.98%24,848
Mar 4, 20261.031.031.001.021.02-1.92%6,116
Mar 3, 20261.011.041.001.041.040.97%19,733
Mar 2, 20261.021.051.021.031.03-10,482
Feb 27, 20261.001.061.001.031.03-1.90%25,296
Feb 26, 20261.051.081.041.051.051.94%38,248
Feb 25, 20260.971.070.941.031.03-3.74%79,286
Feb 24, 20261.081.111.051.071.070.94%31,177
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, 20261.071.091.061.091.09-4,332
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%13,391
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%40,309
Feb 4, 20261.051.051.011.021.02-3.77%31,025