Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
9.94
+0.43 (4.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.00 | 10.71 | 9.70 | 9.70 | 9.70 | -2.51% | 6,693 |
| Apr 14, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.40% | 1,001 |
| Apr 13, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 4.60% | 955 |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.01% | 307 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 1.27% | 799 |
| Apr 8, 2026 | 9.57 | 9.99 | 9.38 | 9.43 | 9.43 | -3.18% | 4,385 |
| Apr 7, 2026 | 9.52 | 9.90 | 9.52 | 9.74 | 9.74 | -1.52% | 4,871 |
| Apr 6, 2026 | 10.00 | 10.68 | 9.89 | 9.89 | 9.89 | -0.10% | 2,639 |
| Apr 1, 2026 | 9.47 | 9.90 | 9.47 | 9.90 | 9.90 | 7.03% | 1,003 |
| Mar 31, 2026 | 9.47 | 9.47 | 9.25 | 9.25 | 9.25 | 2.32% | 1,029 |
| Mar 30, 2026 | 9.50 | 10.44 | 9.04 | 9.04 | 9.04 | -3.93% | 3,028 |
| Mar 26, 2026 | 9.41 | 9.70 | 9.41 | 9.41 | 9.41 | 0.11% | 2,981 |
| Mar 25, 2026 | 9.32 | 9.40 | 9.25 | 9.40 | 9.40 | -1.05% | 819 |
| Mar 24, 2026 | 9.40 | 10.15 | 9.40 | 9.50 | 9.50 | -1.04% | 7,537 |
| Mar 23, 2026 | 8.50 | 9.92 | 8.50 | 9.60 | 9.60 | 20.00% | 11,091 |
| Mar 20, 2026 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | -25.23% | 9,853 |
| Mar 19, 2026 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 0.75% | 601 |
| Mar 18, 2026 | 10.64 | 11.01 | 10.40 | 10.62 | 10.62 | -0.09% | 9,077 |
| Mar 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.24% | 1,200 |
| Mar 16, 2026 | 10.53 | 10.60 | 10.50 | 10.50 | 10.50 | 1.16% | 2,412 |
| Mar 13, 2026 | 10.61 | 10.80 | 10.15 | 10.38 | 10.38 | -1.61% | 12,876 |
| Mar 12, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | -4.87% | 1,543 |
| Mar 11, 2026 | 10.45 | 11.12 | 10.45 | 11.09 | 11.09 | 3.84% | 5,036 |
| Mar 10, 2026 | 11.00 | 11.32 | 10.07 | 10.68 | 10.68 | -4.98% | 29,189 |
| Mar 9, 2026 | 11.11 | 11.24 | 11.10 | 11.24 | 11.24 | -2.68% | 9,104 |
| Mar 6, 2026 | 11.81 | 12.24 | 11.19 | 11.55 | 11.55 | -5.17% | 22,337 |
| Mar 5, 2026 | 12.40 | 12.65 | 12.06 | 12.18 | 12.18 | -1.77% | 15,945 |
| Mar 4, 2026 | 12.63 | 12.63 | 12.40 | 12.40 | 12.40 | -3.13% | 13,774 |
| Mar 3, 2026 | 12.55 | 13.05 | 12.55 | 12.80 | 12.80 | -1.01% | 3,062 |
| Mar 2, 2026 | 12.15 | 12.93 | 12.00 | 12.93 | 12.93 | 5.12% | 13,182 |
| Feb 27, 2026 | 12.05 | 12.41 | 12.05 | 12.30 | 12.30 | -2.38% | 2,321 |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.88% | 765 |
| Feb 25, 2026 | 12.23 | 12.50 | 12.16 | 12.49 | 12.49 | 0.73% | 8,277 |
| Feb 24, 2026 | 12.10 | 13.00 | 12.00 | 12.40 | 12.40 | -0.80% | 45,774 |
| Feb 23, 2026 | 12.20 | 12.55 | 12.01 | 12.50 | 12.50 | -1.42% | 19,476 |
| Feb 20, 2026 | 12.01 | 12.89 | 12.00 | 12.68 | 12.68 | 2.42% | 9,893 |
| Feb 19, 2026 | 11.83 | 12.75 | 11.77 | 12.38 | 12.38 | 3.04% | 19,356 |
| Feb 18, 2026 | 11.50 | 12.44 | 11.50 | 12.02 | 12.02 | -0.62% | 26,165 |
| Feb 17, 2026 | 11.65 | 12.83 | 11.64 | 12.09 | 12.09 | -0.08% | 19,220 |
| Feb 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% | 905 |
| Feb 12, 2026 | 13.30 | 13.30 | 11.55 | 12.18 | 12.18 | -13.62% | 6,651 |
| Feb 11, 2026 | 11.30 | 14.10 | 11.30 | 14.10 | 14.10 | 23.68% | 28,465 |
| Feb 10, 2026 | 10.51 | 11.85 | 10.25 | 11.40 | 11.40 | 3.54% | 24,093 |
| Feb 9, 2026 | 12.58 | 12.58 | 9.23 | 11.01 | 11.01 | -18.20% | 37,476 |
| Feb 6, 2026 | 16.30 | 17.40 | 11.80 | 13.46 | 13.46 | 12.17% | 1,162,158 |
| Feb 5, 2026 | 12.10 | 13.20 | 11.60 | 12.00 | 12.00 | -3.23% | 16,171 |
| Feb 4, 2026 | 12.55 | 13.54 | 12.01 | 12.40 | 12.40 | 0.24% | 9,594 |
| Feb 3, 2026 | 11.45 | 13.11 | 11.45 | 12.37 | 12.37 | 4.39% | 13,931 |
| Jan 30, 2026 | 11.55 | 11.85 | 11.40 | 11.85 | 11.85 | -1.58% | 3,096 |
| Jan 29, 2026 | 11.47 | 12.60 | 11.47 | 12.04 | 12.04 | 4.79% | 3,114 |
| Jan 28, 2026 | 11.40 | 11.49 | 11.40 | 11.49 | 11.49 | 1.14% | 283 |
| Jan 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.53% | 1,626 |
| Jan 26, 2026 | 10.73 | 11.55 | 10.73 | 11.30 | 11.30 | 1.80% | 7,122 |
| Jan 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | 585 |
| Jan 20, 2026 | 11.39 | 11.45 | 11.35 | 11.35 | 11.35 | -0.87% | 5,745 |
| Jan 16, 2026 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | -0.26% | 407 |
| Jan 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% | 499 |
| Jan 14, 2026 | 11.49 | 11.50 | 11.31 | 11.49 | 11.49 | 1.68% | 6,715 |
| Jan 13, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | -3.83% | 11,859 |
| Jan 9, 2026 | 12.80 | 12.80 | 11.75 | 11.75 | 11.75 | -7.84% | 3,848 |
| Jan 8, 2026 | 11.60 | 12.75 | 11.60 | 12.75 | 12.75 | 11.74% | 6,475 |
| Jan 7, 2026 | 11.48 | 11.48 | 11.41 | 11.41 | 11.41 | -0.70% | 4,090 |
| Jan 6, 2026 | 11.09 | 11.62 | 11.00 | 11.49 | 11.49 | 0.09% | 15,209 |
| Jan 5, 2026 | 11.50 | 11.68 | 11.48 | 11.48 | 11.48 | 2.04% | 4,384 |
| Jan 2, 2026 | 11.57 | 11.57 | 11.25 | 11.25 | 11.25 | -3.02% | 3,679 |
| Dec 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.84% | 2,560 |
| Dec 30, 2025 | 11.59 | 11.70 | 11.12 | 11.28 | 11.28 | 0.26% | 6,908 |
| Dec 29, 2025 | 11.24 | 11.95 | 11.24 | 11.25 | 11.25 | -2.34% | 4,247 |
| Dec 26, 2025 | 12.60 | 12.60 | 11.52 | 11.52 | 11.52 | 1.95% | 1,899 |
| Dec 24, 2025 | 11.11 | 11.30 | 11.00 | 11.30 | 11.30 | 0.36% | 3,066 |
| Dec 22, 2025 | 11.27 | 11.44 | 11.26 | 11.26 | 11.26 | 1.44% | 5,373 |
| Dec 19, 2025 | 10.77 | 11.20 | 10.49 | 11.10 | 11.10 | 2.97% | 5,622 |
| Dec 18, 2025 | 11.05 | 11.35 | 10.78 | 10.78 | 10.78 | -6.18% | 7,269 |
| Dec 17, 2025 | 11.37 | 11.49 | 11.37 | 11.49 | 11.49 | 2.12% | 1,960 |
| Dec 16, 2025 | 11.56 | 11.56 | 11.25 | 11.25 | 11.25 | 1.83% | 4,660 |
| Dec 15, 2025 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 1.56% | 3,057 |
| Dec 12, 2025 | 11.50 | 11.54 | 10.88 | 10.88 | 10.88 | -7.01% | 14,857 |
| Dec 11, 2025 | 12.35 | 12.35 | 11.70 | 11.70 | 11.70 | -3.31% | 2,086 |
| Dec 10, 2025 | 12.19 | 12.19 | 11.97 | 12.10 | 12.10 | 0.83% | 3,412 |
| Dec 9, 2025 | 11.68 | 12.45 | 11.29 | 12.00 | 12.00 | 5.17% | 7,840 |
| Dec 8, 2025 | 11.58 | 11.85 | 11.41 | 11.41 | 11.41 | -1.65% | 1,541 |
| Dec 5, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -7.93% | 1,922 |
| Dec 3, 2025 | 11.50 | 12.60 | 11.50 | 12.60 | 12.60 | 9.95% | 1,613 |
| Dec 1, 2025 | 11.50 | 11.55 | 11.46 | 11.46 | 11.46 | 0.97% | 2,200 |
| Nov 28, 2025 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | -6.20% | 2,556 |
| Nov 24, 2025 | 11.02 | 12.10 | 10.51 | 12.10 | 12.10 | 8.52% | 11,874 |
| Nov 21, 2025 | 11.36 | 11.36 | 11.15 | 11.15 | 11.15 | -0.89% | 4,194 |
| Nov 20, 2025 | 11.12 | 11.25 | 11.02 | 11.25 | 11.25 | 2.18% | 6,961 |
| Nov 19, 2025 | 11.46 | 11.46 | 11.01 | 11.01 | 11.01 | -10.45% | 5,807 |
| Nov 18, 2025 | 11.28 | 12.30 | 11.28 | 12.30 | 12.30 | 12.28% | 3,504 |
| Nov 17, 2025 | 11.20 | 11.31 | 10.57 | 10.95 | 10.95 | -3.10% | 10,795 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -2.25% | 16,997 |
| Nov 13, 2025 | 11.29 | 11.66 | 11.29 | 11.56 | 11.56 | 0.52% | 11,355 |
| Nov 12, 2025 | 11.30 | 11.77 | 11.04 | 11.50 | 11.50 | 4.83% | 9,576 |