Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.350
+0.020 (1.50%)
May 12, 2025, 4:00 PM - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | 1.50% | 38,908 |
| 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 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 5.04% | 37,716 |
| Apr 14, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | - | 98,392 |
| Apr 11, 2025 | 1.22 | 1.29 | 1.17 | 1.19 | 1.19 | - | 30,732 |
| Apr 10, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -5.56% | 45,623 |
| Apr 9, 2025 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 46,831 |
| Apr 8, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -4.00% | 28,393 |
| Apr 7, 2025 | 1.25 | 1.32 | 1.18 | 1.25 | 1.25 | -1.57% | 126,667 |
| Apr 4, 2025 | 1.27 | 1.34 | 1.23 | 1.27 | 1.27 | - | 103,106 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -3.05% | 32,116 |
| Apr 2, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 24,327 |
| Apr 1, 2025 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -1.44% | 25,971 |
| Mar 31, 2025 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | 11.20% | 11,951 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.23 | 1.25 | 1.25 | -6.72% | 42,774 |
| Mar 27, 2025 | 1.32 | 1.46 | 1.29 | 1.34 | 1.34 | -0.74% | 3,383 |
| Mar 26, 2025 | 1.36 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 9,018 |
| Mar 25, 2025 | 1.39 | 1.39 | 1.27 | 1.38 | 1.38 | -1.43% | 31,359 |
| Mar 24, 2025 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | - | 7,678 |
| Mar 21, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -4.76% | 16,233 |
| Mar 20, 2025 | 1.46 | 1.47 | 1.37 | 1.47 | 1.47 | 1.38% | 25,981 |
| Mar 19, 2025 | 1.47 | 1.58 | 1.34 | 1.45 | 1.45 | 3.57% | 196,141 |
| Mar 18, 2025 | 1.34 | 1.53 | 1.31 | 1.40 | 1.40 | 8.53% | 320,083 |
| Mar 17, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 20,771 |
| Mar 14, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 5,096 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 80,953 |
| Mar 12, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 5,929 |
| Mar 11, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 10,127 |
| Mar 10, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 26,317 |
| Mar 7, 2025 | 1.45 | 1.47 | 1.36 | 1.40 | 1.40 | 2.19% | 54,815 |
| Mar 6, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 6,152 |
| Mar 5, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 36,145 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 13,087 |
| Mar 3, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 29,724 |