Reading International Inc - Class A Non-voting Common Stock (RDI)
1.3000
-0.0500 (-3.70%)
NASDAQ · Last Trade: Jul 19th, 7:57 PM EDT
Historical Prices For Reading International Inc - Class A Non-voting Common Stock (RDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.32 | 1.36 | 1.29 | 1.30 | 26,126 | 1.30 |
| 7/17/2025 | 1.35 | 1.36 | 1.32 | 1.35 | 33,619 | 1.35 |
| 7/16/2025 | 1.28 | 1.32 | 1.27 | 1.31 | 15,497 | 1.31 |
| 7/15/2025 | 1.30 | 1.33 | 1.30 | 1.32 | 10,764 | 1.32 |
| 7/14/2025 | 1.32 | 1.33 | 1.28 | 1.31 | 22,168 | 1.31 |
| 7/11/2025 | 1.30 | 1.34 | 1.30 | 1.34 | 12,394 | 1.34 |
| 7/10/2025 | 1.29 | 1.31 | 1.29 | 1.31 | 24,503 | 1.31 |
| 7/09/2025 | 1.24 | 1.27 | 1.24 | 1.27 | 30,303 | 1.27 |
| 7/08/2025 | 1.29 | 1.30 | 1.26 | 1.28 | 31,468 | 1.28 |
| 7/07/2025 | 1.27 | 1.27 | 1.21 | 1.24 | 71,876 | 1.24 |
| 7/03/2025 | 1.31 | 1.31 | 1.26 | 1.26 | 54,872 | 1.26 |
| 7/02/2025 | 1.24 | 1.33 | 1.24 | 1.29 | 8,929 | 1.29 |
| 7/01/2025 | 1.35 | 1.37 | 1.24 | 1.33 | 56,197 | 1.33 |
| 6/30/2025 | 1.27 | 1.34 | 1.24 | 1.34 | 18,054 | 1.34 |
| 6/27/2025 | 1.32 | 1.32 | 1.23 | 1.23 | 62,352 | 1.23 |
| 6/26/2025 | 1.33 | 1.35 | 1.32 | 1.32 | 15,860 | 1.32 |
| 6/25/2025 | 1.34 | 1.37 | 1.33 | 1.35 | 5,639 | 1.35 |
| 6/24/2025 | 1.40 | 1.40 | 1.34 | 1.39 | 10,161 | 1.39 |
| 6/23/2025 | 1.40 | 1.41 | 1.35 | 1.38 | 10,428 | 1.38 |
| 6/20/2025 | 1.33 | 1.36 | 1.33 | 1.36 | 64,464 | 1.36 |
| 6/18/2025 | 1.35 | 1.35 | 1.33 | 1.33 | 5,720 | 1.33 |
| 6/17/2025 | 1.35 | 1.36 | 1.32 | 1.35 | 30,206 | 1.35 |
| 6/16/2025 | 1.37 | 1.38 | 1.32 | 1.36 | 34,799 | 1.36 |
| 6/13/2025 | 1.34 | 1.34 | 1.32 | 1.32 | 30,380 | 1.32 |
| 6/12/2025 | 1.43 | 1.43 | 1.36 | 1.37 | 85,384 | 1.37 |
| 6/11/2025 | 1.43 | 1.44 | 1.41 | 1.41 | 6,891 | 1.41 |
| 6/10/2025 | 1.46 | 1.46 | 1.41 | 1.44 | 12,214 | 1.44 |
| 6/09/2025 | 1.38 | 1.48 | 1.38 | 1.40 | 22,754 | 1.40 |
| 6/06/2025 | 1.41 | 1.42 | 1.40 | 1.40 | 5,276 | 1.40 |
| 6/05/2025 | 1.39 | 1.46 | 1.35 | 1.40 | 18,339 | 1.40 |
| 6/04/2025 | 1.40 | 1.45 | 1.40 | 1.43 | 7,501 | 1.43 |
| 6/03/2025 | 1.40 | 1.48 | 1.38 | 1.41 | 107,742 | 1.41 |
| 6/02/2025 | 1.33 | 1.43 | 1.33 | 1.42 | 8,910 | 1.42 |
| 5/30/2025 | 1.41 | 1.42 | 1.38 | 1.38 | 15,006 | 1.38 |
| 5/29/2025 | 1.41 | 1.45 | 1.41 | 1.43 | 7,087 | 1.43 |
| 5/28/2025 | 1.46 | 1.49 | 1.39 | 1.43 | 29,538 | 1.43 |
| 5/27/2025 | 1.43 | 1.48 | 1.37 | 1.44 | 34,017 | 1.44 |
| 5/23/2025 | 1.39 | 1.43 | 1.33 | 1.43 | 69,340 | 1.43 |
| 5/22/2025 | 1.33 | 1.41 | 1.33 | 1.35 | 48,098 | 1.35 |
| 5/21/2025 | 1.37 | 1.39 | 1.35 | 1.35 | 9,368 | 1.35 |
| 5/20/2025 | 1.32 | 1.40 | 1.32 | 1.36 | 26,899 | 1.36 |
| 5/19/2025 | 1.33 | 1.36 | 1.32 | 1.32 | 15,458 | 1.32 |
| 5/16/2025 | 1.34 | 1.39 | 1.32 | 1.33 | 76,348 | 1.33 |
| 5/15/2025 | 1.43 | 1.47 | 1.38 | 1.38 | 43,456 | 1.38 |
| 5/14/2025 | 1.45 | 1.47 | 1.37 | 1.37 | 37,682 | 1.37 |
| 5/13/2025 | 1.34 | 1.44 | 1.34 | 1.43 | 30,951 | 1.43 |
| 5/12/2025 | 1.35 | 1.41 | 1.35 | 1.35 | 38,908 | 1.35 |
| 5/09/2025 | 1.33 | 1.38 | 1.32 | 1.33 | 64,542 | 1.33 |
| 5/08/2025 | 1.32 | 1.37 | 1.32 | 1.34 | 24,841 | 1.34 |
| 5/07/2025 | 1.41 | 1.43 | 1.34 | 1.35 | 38,444 | 1.35 |
| 5/06/2025 | 1.43 | 1.43 | 1.33 | 1.34 | 16,683 | 1.34 |
| 5/05/2025 | 1.32 | 1.41 | 1.32 | 1.41 | 108,475 | 1.41 |
| 5/02/2025 | 1.24 | 1.33 | 1.24 | 1.29 | 29,317 | 1.29 |
| 5/01/2025 | 1.25 | 1.27 | 1.23 | 1.26 | 18,936 | 1.26 |
| 4/30/2025 | 1.30 | 1.30 | 1.24 | 1.27 | 17,696 | 1.27 |
| 4/29/2025 | 1.28 | 1.29 | 1.25 | 1.27 | 14,934 | 1.27 |
| 4/28/2025 | 1.30 | 1.30 | 1.27 | 1.30 | 7,631 | 1.30 |
| 4/25/2025 | 1.27 | 1.30 | 1.26 | 1.28 | 5,125 | 1.28 |
| 4/24/2025 | 1.31 | 1.38 | 1.24 | 1.27 | 10,345 | 1.27 |
| 4/23/2025 | 1.30 | 1.32 | 1.28 | 1.28 | 15,298 | 1.28 |
| 4/22/2025 | 1.29 | 1.30 | 1.25 | 1.26 | 40,358 | 1.26 |
| 4/21/2025 | 1.24 | 1.26 | 1.18 | 1.23 | 28,106 | 1.23 |