Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.240
-0.080 (-6.06%)
At close: Jun 27, 2025, 4:00 PM
1.230
-0.010 (-0.81%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -6.82% | 62,352 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 15,860 |
| Jun 25, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -2.88% | 5,640 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 10,161 |
| Jun 23, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 10,428 |
| Jun 20, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.87% | 64,464 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 5,720 |
| Jun 17, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 30,206 |
| Jun 16, 2025 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 34,799 |
| Jun 13, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -3.65% | 30,380 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 85,384 |
| Jun 11, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 6,891 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 12,214 |
| Jun 9, 2025 | 1.38 | 1.48 | 1.38 | 1.40 | 1.40 | - | 22,754 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 5,276 |
| Jun 5, 2025 | 1.39 | 1.46 | 1.35 | 1.40 | 1.40 | -2.10% | 18,339 |
| Jun 4, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 7,501 |
| Jun 3, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | -0.70% | 107,742 |
| Jun 2, 2025 | 1.33 | 1.43 | 1.33 | 1.42 | 1.42 | 3.27% | 8,910 |
| May 30, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -3.85% | 15,006 |
| May 29, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 7,087 |
| May 28, 2025 | 1.46 | 1.49 | 1.39 | 1.43 | 1.43 | -0.69% | 29,538 |
| May 27, 2025 | 1.43 | 1.48 | 1.37 | 1.44 | 1.44 | 0.70% | 34,017 |
| May 23, 2025 | 1.39 | 1.43 | 1.33 | 1.43 | 1.43 | 5.93% | 69,340 |
| May 22, 2025 | 1.33 | 1.41 | 1.33 | 1.35 | 1.35 | - | 48,098 |
| May 21, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 9,368 |
| May 20, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 26,899 |
| May 19, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 15,458 |
| May 16, 2025 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -3.62% | 76,348 |
| May 15, 2025 | 1.43 | 1.47 | 1.38 | 1.38 | 1.38 | 0.73% | 43,456 |
| May 14, 2025 | 1.45 | 1.47 | 1.37 | 1.37 | 1.37 | -4.20% | 37,682 |
| May 13, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 5.93% | 30,951 |
| May 12, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | 1.50% | 38,915 |
| May 9, 2025 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 64,542 |
| May 8, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -1.11% | 24,841 |
| May 7, 2025 | 1.41 | 1.43 | 1.34 | 1.36 | 1.36 | 1.12% | 38,444 |
| May 6, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -5.03% | 16,683 |
| May 5, 2025 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 9.38% | 108,475 |
| May 2, 2025 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | 2.38% | 29,317 |
| May 1, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 18,936 |
| Apr 30, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | - | 17,696 |
| Apr 29, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 14,934 |
| Apr 28, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 7,631 |
| Apr 25, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 5,125 |
| Apr 24, 2025 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -1.17% | 10,345 |
| Apr 23, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 1.98% | 15,298 |
| Apr 22, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 40,358 |
| Apr 21, 2025 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -1.60% | 28,106 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 22,021 |
| Apr 16, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 95,616 |