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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13	13	13	13	13	5,101
August 21, 2025	13	13	13	13	13	4,068
August 20, 2025	10.32	12	12	12	10.32	5,609
August 19, 2025	10.3	10.3	10.3	10.3	10.3	5,161
August 18, 2025	11.96	10.6	10.6	11.96	10.6	16,229
August 15, 2025	12.27	11.81	11.81	12.8	11.81	6,615
August 14, 2025	12.01	13.2	13.2	13.2	12.01	6,526
August 13, 2025	13.1	12.01	12.01	13.1	12.01	6,160
August 12, 2025	11.97	13.1	13.1	13.41	11.97	6,531
August 11, 2025	12.4	12.14	12.14	13.2	11.51	18,112
August 08, 2025	11.94	13.45	13.45	13.45	11.5	13,164
August 07, 2025	10.7	11.95	11.95	12.8	10.7	39,854
August 06, 2025	11.7	11.23	11.23	12.35	11.23	5,230
August 05, 2025	9.3	10.85	10.85	12.73	8.7	44,258
August 04, 2025	8.89	9.3	9.3	10.1	8.87	17,252
August 01, 2025	9.7	9.1	9.1	10	8.96	8,583
July 31, 2025	10.23	9.98	9.98	10.85	9.98	5,996
July 30, 2025	11.09	11.19	11.19	11.19	10.17	2,892
July 29, 2025	10.08	10.08	10.08	10.08	10.08	807
July 28, 2025	10.11	10.11	10.11	10.11	10.11	5,353
July 25, 2025	10.27	10.3	10.3	10.8	10.27	3,532
July 24, 2025	10.22	10.12	10.12	10.22	10.12	5,093
July 23, 2025	11.11	10.71	10.71	11.11	10.22	11,976
July 22, 2025	10.4	10.42	10.42	11.09	10.35	9,269
July 21, 2025	9.06	10.55	10.55	10.95	8.97	27,019
July 18, 2025	10	9.03	9.03	10.75	8.91	19,672
July 17, 2025	9.5	9.35	9.35	9.85	9.23	17,280
July 16, 2025	9.2	9.82	9.82	9.95	8.7	17,536
July 15, 2025	9.3	9.2	9.2	9.3	8.9	6,182
July 14, 2025	9.8	9.4	9.4	10.2	8.96	5,961
July 11, 2025	10.42	10.2	10.2	11	9.88	13,316
July 10, 2025	10.76	10.6	10.6	11.82	10.1	13,665
July 09, 2025	10.39	10.39	10.39	10.39	10.39	13
July 08, 2025	10.4	10.39	10.39	10.4	10.38	2,831
July 07, 2025	10	10	10	10	10	21,962
July 03, 2025	10.39	10	10	10.4	9.75	21,962
July 02, 2025	9.71	9.71	9.71	9.71	9.71	926
July 01, 2025	9.86	9.71	9.71	9.86	9.71	972
June 30, 2025	10.05	9.69	9.69	10.35	9.6	49,549
June 27, 2025	10.3	9.47	9.47	10.45	9.3	38,533
June 26, 2025	10.45	10.45	10.45	10.45	10.45	62
June 25, 2025	10.05	10.45	10.45	10.6	8.91	6,323
June 24, 2025	9.52	10.7	10.7	11.25	9.49	26,099
June 23, 2025	9.7	10.1	10.1	10.68	9.7	4,165
June 20, 2025	9.2	10.3	10.3	10.3	9.2	880
June 18, 2025	9.2	9.88	9.88	10.18	9	10,147
June 17, 2025	9.71	9.35	9.35	10.6	9.2	9,375
June 16, 2025	10.92	9.65	9.65	10.92	9.5	4,955
June 13, 2025	10	10.33	10.33	12.72	10	23,759
June 12, 2025	9.6	9.6	9.6	9.6	9.6	164
June 11, 2025	9.99	10	10	10.2	9.7	3,605
June 10, 2025	9.45	10.33	10.33	10.33	9.45	1,387
June 09, 2025	9.96	9.74	9.74	10.4	9.74	4,585
June 06, 2025	11.45	9.6	9.6	12.69	8.63	19,872
June 05, 2025	11.33	11.85	11.85	13.23	11.2	13,724
June 04, 2025	10.88	11.35	11.35	12.27	10.4	8,166
June 03, 2025	10.89	10.94	10.94	10.94	10.88	1,160
June 02, 2025	10.35	10.25	10.25	11.05	10.14	6,000
May 30, 2025	10.64	10.55	10.55	10.64	9.6	5,410
May 29, 2025	10.22	9.99	9.99	10.22	9.3	5,888

Reading International, Inc. (RDIB) NASDAQ