Reading International, Inc. Class B RDIB
NASDAQ · United States · Consumer Services
$15.81+0.65 (+4.29%)
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 | $17.18 | +9.22% | $15.77 | $17.18 | $15.64 | 4.91K |
| 2026-09-30 | $15.73 | -1.19% | $15.41 | $15.73 | $15.34 | 5.27K |
| 2026-09-29 | $15.92 | -2.51% | $16.38 | $16.50 | $15.65 | 30.88K |
| 2026-09-28 | $16.33 | -0.24% | $16.33 | $16.75 | $15.35 | 41.27K |
| 2026-09-25 | $16.37 | -3.88% | $16.90 | $17.99 | $15.62 | 53.55K |
| 2026-09-24 | $17.03 | -4.81% | $18.16 | $18.21 | $16.75 | 9.93K |
| 2026-09-23 | $17.89 | +8.75% | $16.89 | $19.36 | $16.30 | 39.90K |
| 2026-09-22 | $16.45 | +6.13% | $15.60 | $17.21 | $14.79 | 62.87K |
| 2026-09-21 | $15.50 | -2.64% | $15.43 | $16.05 | $14.58 | 125.24K |
| 2026-09-18 | $15.92 | +0.13% | $16.48 | $16.48 | $14.57 | 15.20K |
| 2026-09-17 | $15.90 | -2.75% | $16.94 | $16.94 | $15.55 | 11.16K |
| 2026-09-16 | $16.35 | -5.76% | $17.35 | $17.69 | $15.53 | 35.21K |
| 2026-09-15 | $17.35 | -5.81% | $19.32 | $19.32 | $17.23 | 18.51K |
| 2026-09-14 | $18.42 | +8.23% | $16.84 | $18.68 | $15.71 | 22.60K |
| 2026-09-11 | $17.02 | +18.19% | $14.33 | $18.73 | $14.33 | 41.18K |
| 2026-09-10 | $14.40 | +6.82% | $13.44 | $15.37 | $13.44 | 164.39K |
| 2026-09-09 | $13.48 | 0.00% | $13.16 | $14.74 | $12.83 | 61.09K |
| 2026-09-08 | $13.48 | -10.07% | $14.46 | $15.98 | $13.36 | 35.34K |
| 2026-09-04 | $14.99 | +9.06% | $13.34 | $18.93 | $13.31 | 126.71K |
| 2026-09-03 | $13.74 | -7.57% | $14.90 | $16.83 | $13.02 | 36.38K |
| 2026-09-02 | $14.87 | -15.99% | $17.60 | $18.10 | $14.24 | 49.46K |
| 2026-09-01 | $17.70 | +17.22% | $13.69 | $19.58 | $13.05 | 124.04K |
| 2026-08-31 | $15.10 | -17.53% | $17.50 | $17.52 | $15.10 | 42.64K |
| 2026-08-28 | $18.31 | +18.90% | $15.13 | $24.00 | $14.60 | 653.17K |
| 2026-08-27 | $15.40 | +0.13% | $15.00 | $16.23 | $13.05 | 199.73K |
| 2026-08-26 | $15.38 | +61.89% | $12.63 | $17.77 | $12.00 | 8.54M |
| 2026-08-25 | $9.50 | +9.07% | $9.50 | $9.60 | $9.50 | 1.15K |
| 2026-08-24 | $8.71 | -3.22% | $9.10 | $9.10 | $8.71 | 3.69K |
| 2026-08-21 | $9.00 | +3.09% | $8.90 | $9.00 | $8.90 | 367 |
| 2026-08-20 | $8.73 | 0.00% | $8.73 | $8.73 | $8.73 | 0 |
| 2026-08-19 | $8.73 | -6.53% | $8.73 | $8.73 | $8.73 | 751 |
| 2026-08-18 | $9.34 | +1.52% | $9.34 | $9.34 | $9.34 | 854 |
| 2026-08-17 | $9.20 | +2.22% | $9.20 | $9.92 | $9.20 | 3.29K |
| 2026-08-14 | $9.00 | 0.00% | $9.00 | $9.00 | $9.00 | 0 |
| 2026-08-13 | $9.00 | 0.00% | $9.00 | $9.00 | $9.00 | 0 |
| 2026-08-12 | $9.00 | 0.00% | $9.00 | $9.00 | $9.00 | 0 |
| 2026-08-11 | $9.00 | 0.00% | $9.00 | $9.00 | $9.00 | 0 |
| 2026-08-10 | $9.00 | 0.00% | $9.00 | $9.00 | $9.00 | 0 |
| 2026-08-07 | $9.00 | +0.11% | $9.00 | $9.00 | $9.00 | 1.24K |
| 2026-08-06 | $8.99 | 0.00% | $8.99 | $8.99 | $8.99 | 0 |
| 2026-08-05 | $8.99 | +12.23% | $8.15 | $9.20 | $8.15 | 98.87K |
| 2026-08-04 | $8.01 | 0.00% | $8.01 | $8.01 | $8.01 | 0 |
| 2026-08-03 | $8.01 | -5.21% | $8.01 | $8.01 | $8.01 | 703 |
| 2026-07-31 | $8.45 | 0.00% | $8.45 | $8.45 | $8.45 | 0 |
| 2026-07-30 | $8.45 | 0.00% | $8.45 | $8.45 | $8.45 | 0 |
| 2026-07-29 | $8.45 | -1.74% | $8.79 | $8.79 | $8.39 | 1.38K |
| 2026-07-28 | $8.60 | -5.91% | $8.72 | $8.72 | $8.60 | 985 |
| 2026-07-27 | $9.14 | 0.00% | $9.14 | $9.14 | $9.14 | 0 |
| 2026-07-24 | $9.14 | +3.63% | $9.17 | $9.17 | $9.14 | 385 |
| 2026-07-23 | $8.82 | 0.00% | $8.82 | $8.82 | $8.82 | 0 |
| 2026-07-22 | $8.82 | +0.23% | $9.00 | $9.45 | $8.38 | 31.47K |
| 2026-07-21 | $8.80 | -2.33% | $8.16 | $9.39 | $8.16 | 8.23K |
| 2026-07-20 | $9.01 | 0.00% | $9.01 | $9.01 | $9.01 | 0 |
| 2026-07-17 | $9.01 | 0.00% | $9.01 | $9.01 | $9.01 | 0 |
| 2026-07-16 | $9.01 | +5.88% | $9.01 | $9.01 | $9.01 | 226 |
| 2026-07-15 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-14 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-13 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-10 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-09 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-08 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-07 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-06 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-02 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-07-01 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-30 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-29 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-26 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-25 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-24 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-23 | $8.51 | 0.00% | $8.51 | $8.51 | $8.51 | 0 |
| 2026-06-22 | $8.51 | -8.49% | $8.51 | $8.51 | $8.51 | 239 |
| 2026-06-18 | $9.30 | 0.00% | $9.30 | $9.30 | $9.30 | 0 |
| 2026-06-17 | $9.30 | -8.82% | $9.97 | $10.10 | $9.09 | 4.88K |
| 2026-06-16 | $10.20 | +20.00% | $8.10 | $10.20 | $8.10 | 13.05K |
| 2026-06-15 | $8.50 | 0.00% | $8.50 | $8.50 | $8.50 | 0 |
| 2026-06-12 | $8.50 | 0.00% | $8.50 | $8.50 | $8.50 | 0 |
| 2026-06-11 | $8.50 | 0.00% | $8.50 | $8.50 | $8.50 | 0 |
| 2026-06-10 | $8.50 | 0.00% | $8.50 | $8.50 | $8.50 | 0 |
| 2026-06-09 | $8.50 | 0.00% | $8.50 | $8.50 | $8.50 | 0 |
| 2026-06-08 | $8.50 | -1.16% | $8.50 | $8.50 | $8.50 | 348 |
| 2026-06-05 | $8.60 | 0.00% | $8.60 | $8.60 | $8.60 | 0 |
| 2026-06-04 | $8.60 | -3.37% | $8.60 | $8.60 | $8.60 | 548 |
| 2026-06-03 | $8.90 | -3.89% | $8.90 | $8.90 | $8.90 | 616 |
| 2026-06-02 | $9.26 | 0.00% | $9.26 | $9.26 | $9.26 | 0 |
| 2026-06-01 | $9.26 | 0.00% | $9.26 | $9.26 | $9.26 | 0 |
| 2026-05-29 | $9.26 | +8.05% | $9.26 | $9.26 | $9.26 | 1.17K |
| 2026-05-28 | $8.57 | -4.03% | $9.00 | $9.00 | $8.57 | 2.62K |
| 2026-05-27 | $8.93 | -2.30% | $9.80 | $10.05 | $8.92 | 15.27K |
| 2026-05-26 | $9.14 | -1.51% | $9.37 | $9.37 | $9.14 | 1.05K |