Reading International, Inc. (RDIB)
NASDAQ: RDIB · Real-Time Price · USD
9.47
-0.98 (-9.38%)
Jun 27, 2025, 4:00 PM - Market closed
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.30 | 10.45 | 9.30 | 9.47 | 9.47 | -9.38% | 38,533 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 863 |
| Jun 25, 2025 | 10.05 | 10.60 | 8.91 | 10.45 | 10.45 | -2.34% | 6,323 |
| Jun 24, 2025 | 9.52 | 11.25 | 9.49 | 10.70 | 10.70 | 5.94% | 26,099 |
| Jun 23, 2025 | 9.70 | 10.68 | 9.70 | 10.10 | 10.10 | -1.94% | 4,165 |
| Jun 20, 2025 | 9.20 | 10.30 | 9.20 | 10.30 | 10.30 | 4.20% | 880 |
| Jun 18, 2025 | 9.20 | 10.18 | 9.00 | 9.89 | 9.89 | 5.72% | 10,147 |
| Jun 17, 2025 | 9.71 | 10.60 | 9.20 | 9.35 | 9.35 | -3.11% | 9,375 |
| Jun 16, 2025 | 10.92 | 10.92 | 9.50 | 9.65 | 9.65 | -6.58% | 4,955 |
| Jun 13, 2025 | 10.00 | 12.72 | 10.00 | 10.33 | 10.33 | 7.60% | 23,759 |
| Jun 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 164 |
| Jun 11, 2025 | 9.99 | 10.20 | 9.70 | 10.00 | 10.00 | -3.19% | 3,605 |
| Jun 10, 2025 | 9.45 | 10.33 | 9.45 | 10.33 | 10.33 | 6.07% | 1,387 |
| Jun 9, 2025 | 9.96 | 10.40 | 9.74 | 9.74 | 9.74 | 1.50% | 4,585 |
| Jun 6, 2025 | 11.45 | 12.69 | 8.63 | 9.60 | 9.60 | -19.03% | 19,872 |
| Jun 5, 2025 | 11.33 | 13.23 | 11.20 | 11.85 | 11.85 | 4.41% | 13,724 |
| Jun 4, 2025 | 10.88 | 12.27 | 10.40 | 11.35 | 11.35 | 3.75% | 8,166 |
| Jun 3, 2025 | 10.89 | 10.94 | 10.88 | 10.94 | 10.94 | 6.73% | 1,160 |
| Jun 2, 2025 | 10.35 | 11.05 | 10.14 | 10.25 | 10.25 | -2.84% | 6,000 |
| May 30, 2025 | 10.64 | 10.64 | 9.60 | 10.55 | 10.55 | 5.61% | 5,410 |
| May 29, 2025 | 10.22 | 10.22 | 9.30 | 9.99 | 9.99 | -3.57% | 5,888 |
| May 28, 2025 | 10.70 | 11.35 | 10.35 | 10.36 | 10.36 | -4.87% | 4,408 |
| May 27, 2025 | 10.34 | 10.89 | 10.34 | 10.89 | 10.89 | -0.09% | 1,960 |
| May 23, 2025 | 9.93 | 10.90 | 9.70 | 10.90 | 10.90 | 7.50% | 5,538 |
| May 22, 2025 | 11.00 | 11.00 | 10.10 | 10.14 | 10.14 | -3.43% | 2,779 |
| May 21, 2025 | 10.66 | 11.50 | 9.78 | 10.50 | 10.50 | -6.50% | 7,399 |
| May 20, 2025 | 10.55 | 11.59 | 10.51 | 11.23 | 11.23 | 4.86% | 2,786 |
| May 19, 2025 | 10.02 | 11.91 | 10.02 | 10.71 | 10.71 | 5.83% | 7,131 |
| May 16, 2025 | 11.45 | 11.45 | 10.12 | 10.12 | 10.12 | -1.08% | 781 |
| May 15, 2025 | 10.98 | 13.89 | 10.23 | 10.23 | 10.23 | -2.94% | 41,790 |
| May 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 448 |
| May 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 190 |
| May 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 361 |
| May 9, 2025 | 10.30 | 11.75 | 10.11 | 10.54 | 10.54 | -4.27% | 8,801 |
| May 8, 2025 | 12.00 | 12.00 | 11.00 | 11.01 | 11.01 | -0.81% | 1,387 |
| May 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | 489 |
| May 6, 2025 | 11.56 | 13.00 | 11.56 | 11.90 | 11.90 | 3.03% | 9,147 |
| May 5, 2025 | 12.44 | 13.20 | 11.30 | 11.55 | 11.55 | -7.60% | 13,556 |
| May 2, 2025 | 13.30 | 13.30 | 12.50 | 12.50 | 12.50 | -6.37% | 529 |
| May 1, 2025 | 12.20 | 13.35 | 12.20 | 13.35 | 13.35 | 16.60% | 3,589 |
| Apr 30, 2025 | 11.02 | 12.11 | 11.02 | 11.45 | 11.45 | 0.26% | 3,163 |
| Apr 29, 2025 | 13.21 | 14.95 | 11.09 | 11.42 | 11.42 | -7.31% | 16,413 |
| Apr 28, 2025 | 10.98 | 13.48 | 9.03 | 12.32 | 12.32 | 10.00% | 14,840 |
| Apr 25, 2025 | 9.90 | 11.20 | 9.77 | 11.20 | 11.20 | 10.45% | 6,758 |
| Apr 24, 2025 | 10.35 | 10.35 | 9.58 | 10.14 | 10.14 | -2.59% | 1,165 |
| Apr 23, 2025 | 10.38 | 11.25 | 10.00 | 10.41 | 10.41 | 1.17% | 5,547 |
| Apr 22, 2025 | 10.36 | 10.36 | 9.75 | 10.29 | 10.29 | 7.19% | 1,031 |
| Apr 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 508 |
| Apr 17, 2025 | 9.20 | 10.00 | 9.01 | 10.00 | 10.00 | 6.95% | 2,344 |
| Apr 16, 2025 | 9.26 | 9.38 | 9.25 | 9.35 | 9.35 | 5.06% | 2,324 |