Reading International, Inc. (RDI)
NASDAQ: RDI · Real-Time Price · USD
1.400
-0.040 (-2.78%)
At close: Aug 15, 2025, 4:00 PM
1.430
+0.030 (2.14%)
After-hours: Aug 15, 2025, 7:20 PM EDT
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -2.78% | 212,968 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.33 | 1.44 | 1.44 | 3.67% | 313,060 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 3.66% | 24,786 |
| Aug 12, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 33,731 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.23 | 1.27 | 1.27 | -1.55% | 75,223 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -3.59% | 72,447 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | 1,490 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.23% | 3,643 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 40,698 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 70,921 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 40,934 |
| Jul 31, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 2,304 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 13,585 |
| Jul 29, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 3,711 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.30% | 8,678 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -3.93% | 11,442 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | -1.48% | 4,018 |
| Jul 23, 2025 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 7.58% | 24,879 |
| Jul 22, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | - | 58,487 |
| Jul 21, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 28,725 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 26,126 |
| Jul 17, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 33,619 |
| Jul 16, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 15,497 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 10,764 |
| Jul 14, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -2.24% | 22,168 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 12,394 |
| Jul 10, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 24,503 |
| Jul 9, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 30,303 |
| Jul 8, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 3.23% | 31,468 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 71,926 |
| Jul 3, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 54,872 |
| Jul 2, 2025 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | -3.01% | 9,004 |
| Jul 1, 2025 | 1.35 | 1.37 | 1.24 | 1.33 | 1.33 | -0.75% | 56,197 |
| Jun 30, 2025 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 8.94% | 18,054 |
| 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 |