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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.5	1.49	1.49	1.52	1.49	19,628
September 04, 2025	1.55	1.5	1.5	1.57	1.5	22,930
September 03, 2025	1.52	1.55	1.55	1.55	1.49	36,501
September 02, 2025	1.55	1.51	1.51	1.56	1.51	53,800
August 29, 2025	1.6	1.55	1.55	1.61	1.54	77,700
August 28, 2025	1.55	1.59	1.59	1.59	1.55	17,100
August 27, 2025	1.58	1.54	1.54	1.63	1.54	28,918
August 26, 2025	1.57	1.57	1.57	1.65	1.57	44,217
August 25, 2025	1.45	1.56	1.56	1.59	1.44	214,343
August 22, 2025	1.35	1.44	1.44	1.45	1.35	81,930
August 21, 2025	1.4	1.38	1.38	1.4	1.32	90,037
August 20, 2025	1.42	1.36	1.36	1.42	1.36	29,103
August 19, 2025	1.42	1.41	1.41	1.43	1.4	5,500
August 18, 2025	1.41	1.4	1.4	1.46	1.38	59,935
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

Reading International, Inc. (RDI) NASDAQ