Reading International, Inc. - RDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.41	1.4	1.4	1.46	1.4	213,000
August 14, 2025	1.47	1.44	1.44	1.47	1.33	313,060
August 13, 2025	1.37	1.39	1.39	1.4	1.36	24,800
August 12, 2025	1.26	1.34	1.34	1.37	1.26	33,731
August 11, 2025	1.32	1.27	1.27	1.36	1.23	75,223
August 08, 2025	1.36	1.29	1.29	1.36	1.29	72,447
August 07, 2025	1.34	1.34	1.34	1.34	1.34	1,502
August 06, 2025	1.31	1.32	1.32	1.32	1.31	3,643
August 05, 2025	1.35	1.3	1.3	1.36	1.3	40,700
August 04, 2025	1.31	1.31	1.31	1.32	1.3	70,921
August 01, 2025	1.32	1.33	1.33	1.33	1.31	40,934
July 31, 2025	1.29	1.33	1.33	1.33	1.29	2,304
July 30, 2025	1.32	1.3	1.3	1.33	1.3	13,600
July 29, 2025	1.34	1.3	1.3	1.35	1.27	3,711
July 28, 2025	1.39	1.34	1.34	1.39	1.33	8,700
July 25, 2025	1.43	1.34	1.34	1.45	1.32	11,442
July 24, 2025	1.4	1.4	1.4	1.43	1.33	4,018
July 23, 2025	1.36	1.42	1.42	1.42	1.34	24,900
July 22, 2025	1.31	1.32	1.32	1.37	1.31	58,500
July 21, 2025	1.31	1.32	1.32	1.35	1.31	28,725
July 18, 2025	1.32	1.3	1.3	1.36	1.29	26,126
July 17, 2025	1.35	1.35	1.35	1.36	1.32	33,619
July 16, 2025	1.28	1.31	1.31	1.32	1.27	15,500
July 15, 2025	1.3	1.32	1.32	1.34	1.3	10,800
July 14, 2025	1.32	1.31	1.31	1.33	1.29	22,200
July 11, 2025	1.3	1.34	1.34	1.34	1.3	12,400
July 10, 2025	1.29	1.31	1.31	1.31	1.29	24,503
July 09, 2025	1.26	1.27	1.27	1.27	1.25	26,084
July 08, 2025	1.29	1.28	1.28	1.31	1.26	31,500
July 07, 2025	1.27	1.24	1.24	1.27	1.21	71,926
July 03, 2025	1.32	1.26	1.26	1.32	1.26	54,900
July 02, 2025	1.24	1.29	1.29	1.33	1.24	9,004
July 01, 2025	1.35	1.33	1.33	1.37	1.24	56,200
June 30, 2025	1.27	1.34	1.34	1.34	1.24	18,100
June 27, 2025	1.32	1.23	1.23	1.32	1.23	62,400
June 26, 2025	1.33	1.32	1.32	1.35	1.32	15,900
June 25, 2025	1.34	1.35	1.35	1.37	1.33	5,640
June 24, 2025	1.4	1.39	1.39	1.4	1.34	10,200
June 23, 2025	1.4	1.38	1.38	1.41	1.35	10,428
June 20, 2025	1.33	1.36	1.36	1.36	1.33	64,500
June 18, 2025	1.35	1.34	1.34	1.35	1.33	5,720
June 17, 2025	1.35	1.35	1.35	1.36	1.32	30,206
June 16, 2025	1.37	1.36	1.36	1.38	1.32	34,800
June 13, 2025	1.34	1.32	1.32	1.34	1.32	30,400
June 12, 2025	1.43	1.37	1.37	1.43	1.37	85,400
June 11, 2025	1.43	1.41	1.41	1.44	1.41	6,900
June 10, 2025	1.46	1.44	1.44	1.46	1.41	12,214
June 09, 2025	1.38	1.4	1.4	1.48	1.38	22,754
June 06, 2025	1.41	1.4	1.4	1.42	1.4	5,300
June 05, 2025	1.39	1.4	1.4	1.46	1.35	18,339
June 04, 2025	1.4	1.43	1.43	1.45	1.4	7,501
June 03, 2025	1.4	1.41	1.41	1.48	1.38	107,742
June 02, 2025	1.33	1.42	1.42	1.43	1.33	8,910
May 30, 2025	1.41	1.38	1.38	1.42	1.38	14,947
May 29, 2025	1.41	1.43	1.43	1.45	1.41	7,100
May 28, 2025	1.46	1.43	1.43	1.49	1.39	29,538
May 27, 2025	1.43	1.44	1.44	1.48	1.37	34,017
May 23, 2025	1.39	1.43	1.43	1.43	1.33	69,340
May 22, 2025	1.33	1.35	1.35	1.41	1.33	48,100
May 21, 2025	1.37	1.35	1.35	1.39	1.35	9,368

Reading International, Inc. (RDI) NASDAQ