Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
11.60
-0.08 (-0.68%)
At close: Dec 5, 2025, 4:00 PM EST
11.86
+0.26 (2.23%)
After-hours: Dec 5, 2025, 4:00 PM EST
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.58% | 1,206 |
| Nov 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -3.35% | 1,264 |
| Oct 31, 2025 | 11.24 | 12.21 | 11.23 | 11.65 | 11.65 | -0.34% | 10,906 |
| Oct 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.27% | 2,436 |
| Oct 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.47% | 2,014 |
| Oct 24, 2025 | 11.65 | 11.70 | 11.51 | 11.60 | 11.60 | - | 8,235 |
| Oct 23, 2025 | 11.66 | 11.75 | 11.55 | 11.60 | 11.60 | -3.03% | 9,095 |
| Oct 22, 2025 | 11.20 | 12.20 | 11.20 | 11.96 | 11.96 | 5.87% | 2,763 |
| Oct 21, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | -0.44% | 2,683 |
| Oct 20, 2025 | 11.60 | 11.60 | 10.99 | 11.35 | 11.35 | 2.81% | 8,880 |
| Oct 17, 2025 | 11.51 | 11.55 | 11.04 | 11.04 | 11.04 | -2.47% | 7,682 |
| Oct 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.17% | 1,972 |
| Oct 14, 2025 | 10.22 | 11.20 | 10.22 | 11.08 | 11.08 | -3.40% | 8,035 |
| Oct 10, 2025 | 11.55 | 11.55 | 11.47 | 11.47 | 11.47 | -0.35% | 4,388 |
| Oct 9, 2025 | 11.35 | 11.51 | 11.35 | 11.51 | 11.51 | 1.32% | 2,491 |
| Oct 8, 2025 | 11.10 | 11.36 | 11.10 | 11.36 | 11.36 | - | 8,832 |
| Oct 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.88% | 608 |
| Oct 6, 2025 | 11.19 | 11.19 | 11.10 | 11.15 | 11.15 | 0.18% | 7,070 |
| Oct 3, 2025 | 11.60 | 11.60 | 10.86 | 11.13 | 11.13 | -5.28% | 8,782 |
| Oct 2, 2025 | 12.80 | 12.80 | 11.46 | 11.75 | 11.75 | 1.29% | 25,842 |
| Oct 1, 2025 | 11.70 | 12.90 | 11.52 | 11.60 | 11.60 | 3.85% | 13,688 |
| Sep 30, 2025 | 11.33 | 11.37 | 10.70 | 11.17 | 11.17 | 4.39% | 13,215 |
| Sep 29, 2025 | 11.60 | 12.85 | 10.35 | 10.70 | 10.70 | -2.73% | 51,596 |
| Sep 26, 2025 | 11.11 | 12.25 | 11.00 | 11.00 | 11.00 | -0.99% | 7,714 |
| Sep 25, 2025 | 11.21 | 11.85 | 11.11 | 11.11 | 11.11 | -2.97% | 2,767 |
| Sep 24, 2025 | 11.51 | 11.51 | 11.02 | 11.45 | 11.45 | -0.87% | 8,999 |
| Sep 23, 2025 | 12.16 | 12.90 | 11.55 | 11.55 | 11.55 | -8.11% | 15,958 |
| Sep 22, 2025 | 12.70 | 12.90 | 11.56 | 12.57 | 12.57 | 10.17% | 22,518 |
| Sep 19, 2025 | 11.72 | 12.36 | 11.33 | 11.41 | 11.41 | -6.09% | 2,926 |
| Sep 18, 2025 | 12.45 | 12.45 | 11.21 | 12.15 | 12.15 | 3.40% | 9,401 |
| Sep 17, 2025 | 11.70 | 12.60 | 10.70 | 11.75 | 11.75 | -3.69% | 13,158 |
| Sep 16, 2025 | 12.15 | 12.20 | 11.55 | 12.20 | 12.20 | 0.41% | 5,012 |
| Sep 15, 2025 | 11.90 | 12.15 | 11.20 | 12.15 | 12.15 | -5.67% | 7,992 |
| Sep 12, 2025 | 11.17 | 12.91 | 9.99 | 12.88 | 12.88 | 11.23% | 29,595 |
| Sep 11, 2025 | 11.50 | 12.60 | 10.91 | 11.58 | 11.58 | -0.94% | 22,342 |
| Sep 10, 2025 | 11.80 | 11.80 | 11.69 | 11.69 | 11.69 | -3.55% | 1,120 |
| Sep 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.54% | 1,810 |