Reading International, Inc. Class A RDI
NASDAQ · United States · Consumer Services
$1.88+0.03 (+1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.86 | +0.54% | $1.83 | $1.98 | $1.83 | 10.05K |
| 2026-09-30 | $1.85 | -7.04% | $1.94 | $1.98 | $1.80 | 43.80K |
| 2026-09-29 | $1.99 | +1.02% | $2.00 | $2.03 | $1.95 | 31.40K |
| 2026-09-28 | $1.97 | -1.01% | $1.98 | $2.13 | $1.95 | 60.30K |
| 2026-09-25 | $1.99 | +1.02% | $2.01 | $2.09 | $1.91 | 18.40K |
| 2026-09-24 | $1.97 | +2.07% | $1.95 | $1.99 | $1.90 | 41.60K |
| 2026-09-23 | $1.93 | -3.50% | $2.01 | $2.01 | $1.92 | 24.00K |
| 2026-09-22 | $2.00 | -0.50% | $1.93 | $2.00 | $1.93 | 18.50K |
| 2026-09-21 | $2.01 | +2.03% | $1.95 | $2.01 | $1.91 | 48.00K |
| 2026-09-18 | $1.97 | -2.96% | $1.99 | $2.04 | $1.97 | 68.10K |
| 2026-09-17 | $2.03 | -0.98% | $2.02 | $2.11 | $2.01 | 20.60K |
| 2026-09-16 | $2.05 | +0.99% | $2.00 | $2.12 | $2.00 | 23.80K |
| 2026-09-15 | $2.03 | -5.14% | $2.10 | $2.14 | $2.00 | 110.20K |
| 2026-09-14 | $2.14 | -1.38% | $2.14 | $2.18 | $2.06 | 69.90K |
| 2026-09-11 | $2.17 | +1.40% | $2.14 | $2.19 | $2.11 | 52.60K |
| 2026-09-10 | $2.14 | -7.76% | $2.33 | $2.33 | $2.06 | 142.60K |
| 2026-09-09 | $2.32 | +3.11% | $2.25 | $2.38 | $2.22 | 152.00K |
| 2026-09-08 | $2.25 | -3.85% | $2.34 | $2.34 | $2.19 | 138.80K |
| 2026-09-04 | $2.34 | +10.38% | $2.12 | $2.41 | $2.11 | 268.20K |
| 2026-09-03 | $2.12 | -1.85% | $2.16 | $2.19 | $2.11 | 51.00K |
| 2026-09-02 | $2.16 | +4.85% | $2.08 | $2.21 | $2.07 | 91.20K |
| 2026-09-01 | $2.06 | -3.29% | $2.13 | $2.13 | $2.06 | 38.40K |
| 2026-08-31 | $2.13 | +5.97% | $2.04 | $2.15 | $2.04 | 100.60K |
| 2026-08-28 | $2.01 | -4.29% | $2.10 | $2.13 | $2.01 | 88.40K |
| 2026-08-27 | $2.10 | +8.25% | $1.94 | $2.11 | $1.94 | 274.10K |
| 2026-08-26 | $1.94 | +0.52% | $1.95 | $1.95 | $1.87 | 78.10K |
| 2026-08-25 | $1.93 | +6.04% | $1.82 | $1.97 | $1.78 | 156.30K |
| 2026-08-24 | $1.82 | -1.62% | $1.88 | $1.89 | $1.81 | 97.70K |
| 2026-08-21 | $1.85 | +4.52% | $1.77 | $1.89 | $1.66 | 118.00K |
| 2026-08-20 | $1.77 | +1.14% | $1.75 | $1.77 | $1.70 | 24.00K |
| 2026-08-19 | $1.75 | 0.00% | $1.78 | $1.78 | $1.65 | 94.10K |
| 2026-08-18 | $1.75 | 0.00% | $1.72 | $1.76 | $1.71 | 87.80K |
| 2026-08-17 | $1.75 | +8.70% | $1.62 | $1.77 | $1.61 | 322.00K |
| 2026-08-14 | $1.61 | +10.27% | $1.48 | $1.68 | $1.48 | 252.30K |
| 2026-08-13 | $1.46 | +1.39% | $1.50 | $1.50 | $1.46 | 4.70K |
| 2026-08-12 | $1.44 | -1.37% | $1.48 | $1.54 | $1.43 | 20.40K |
| 2026-08-11 | $1.46 | -5.81% | $1.55 | $1.57 | $1.46 | 46.30K |
| 2026-08-10 | $1.55 | +2.65% | $1.55 | $1.57 | $1.52 | 99.20K |
| 2026-08-07 | $1.51 | -2.58% | $1.55 | $1.55 | $1.50 | 23.10K |
| 2026-08-06 | $1.55 | +3.33% | $1.54 | $1.55 | $1.49 | 45.10K |
| 2026-08-05 | $1.50 | +5.63% | $1.47 | $1.55 | $1.47 | 137.20K |
| 2026-08-04 | $1.42 | -1.39% | $1.45 | $1.48 | $1.41 | 14.80K |
| 2026-08-03 | $1.44 | -1.37% | $1.43 | $1.51 | $1.40 | 64.10K |
| 2026-07-31 | $1.46 | +0.69% | $1.34 | $1.46 | $1.34 | 7.50K |
| 2026-07-30 | $1.45 | +1.40% | $1.42 | $1.46 | $1.31 | 52.40K |
| 2026-07-29 | $1.43 | -2.05% | $1.41 | $1.46 | $1.41 | 13.70K |
| 2026-07-28 | $1.46 | -1.35% | $1.47 | $1.47 | $1.37 | 45.50K |
| 2026-07-27 | $1.48 | +2.07% | $1.47 | $1.50 | $1.45 | 31.80K |
| 2026-07-24 | $1.45 | +1.40% | $1.42 | $1.48 | $1.42 | 21.70K |
| 2026-07-23 | $1.43 | -2.72% | $1.48 | $1.48 | $1.39 | 53.70K |
| 2026-07-22 | $1.47 | -1.34% | $1.49 | $1.51 | $1.43 | 84.90K |
| 2026-07-21 | $1.49 | +9.56% | $1.37 | $1.50 | $1.37 | 194.20K |
| 2026-07-20 | $1.36 | +3.82% | $1.30 | $1.39 | $1.30 | 14.50K |
| 2026-07-17 | $1.31 | +0.77% | $1.30 | $1.33 | $1.26 | 27.70K |
| 2026-07-16 | $1.30 | -2.99% | $1.34 | $1.34 | $1.29 | 34.20K |
| 2026-07-15 | $1.34 | +10.74% | $1.23 | $1.35 | $1.21 | 30.40K |
| 2026-07-14 | $1.21 | -1.63% | $1.23 | $1.23 | $1.20 | 10.30K |
| 2026-07-13 | $1.23 | +0.82% | $1.22 | $1.24 | $1.22 | 5.30K |
| 2026-07-10 | $1.22 | -1.61% | $1.21 | $1.23 | $1.21 | 7.80K |
| 2026-07-09 | $1.24 | -0.80% | $1.23 | $1.25 | $1.23 | 13.20K |
| 2026-07-08 | $1.25 | -3.10% | $1.25 | $1.25 | $1.23 | 4.50K |
| 2026-07-07 | $1.29 | +0.78% | $1.26 | $1.31 | $1.24 | 34.40K |
| 2026-07-06 | $1.28 | +0.79% | $1.26 | $1.28 | $1.23 | 8.40K |
| 2026-07-02 | $1.27 | -3.05% | $1.30 | $1.31 | $1.27 | 19.70K |
| 2026-07-01 | $1.31 | +2.34% | $1.29 | $1.31 | $1.28 | 18.10K |
| 2026-06-30 | $1.28 | -3.76% | $1.33 | $1.33 | $1.28 | 22.80K |
| 2026-06-29 | $1.33 | +4.72% | $1.32 | $1.40 | $1.24 | 24.20K |
| 2026-06-26 | $1.27 | -3.05% | $1.30 | $1.35 | $1.27 | 27.20K |
| 2026-06-25 | $1.31 | -2.24% | $1.35 | $1.35 | $1.31 | 13.20K |
| 2026-06-24 | $1.34 | +1.52% | $1.32 | $1.35 | $1.32 | 22.60K |
| 2026-06-23 | $1.32 | 0.00% | $1.29 | $1.35 | $1.29 | 16.00K |
| 2026-06-22 | $1.32 | +5.60% | $1.27 | $1.32 | $1.22 | 28.00K |
| 2026-06-18 | $1.25 | -3.85% | $1.28 | $1.28 | $1.25 | 35.00K |
| 2026-06-17 | $1.30 | +4.00% | $1.25 | $1.30 | $1.21 | 16.90K |
| 2026-06-16 | $1.25 | +1.63% | $1.23 | $1.26 | $1.20 | 8.40K |
| 2026-06-15 | $1.23 | -0.81% | $1.27 | $1.27 | $1.23 | 17.70K |
| 2026-06-12 | $1.24 | 0.00% | $1.26 | $1.26 | $1.18 | 40.50K |
| 2026-06-11 | $1.24 | +1.64% | $1.20 | $1.26 | $1.13 | 18.10K |
| 2026-06-10 | $1.22 | +4.27% | $1.18 | $1.28 | $1.18 | 67.20K |
| 2026-06-09 | $1.17 | +0.86% | $1.22 | $1.22 | $1.15 | 35.40K |
| 2026-06-08 | $1.16 | -1.69% | $1.18 | $1.18 | $1.12 | 30.10K |
| 2026-06-05 | $1.18 | +0.85% | $1.19 | $1.20 | $1.15 | 12.40K |
| 2026-06-04 | $1.17 | 0.00% | $1.14 | $1.25 | $1.14 | 18.60K |
| 2026-06-03 | $1.17 | -4.10% | $1.11 | $1.21 | $1.11 | 12.70K |
| 2026-06-02 | $1.22 | -0.81% | $1.25 | $1.25 | $1.17 | 16.90K |
| 2026-06-01 | $1.23 | +8.85% | $1.11 | $1.24 | $1.11 | 45.20K |
| 2026-05-29 | $1.13 | 0.00% | $1.14 | $1.14 | $1.09 | 36.70K |
| 2026-05-28 | $1.13 | -0.88% | $1.15 | $1.19 | $1.09 | 14.70K |
| 2026-05-27 | $1.14 | +8.57% | $1.05 | $1.16 | $1.04 | 77.40K |
| 2026-05-26 | $1.05 | 0.00% | $1.07 | $1.07 | $1.04 | 86.20K |