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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.01	12.68	12.68	12.89	12	10,016
February 19, 2026	11.83	12.38	12.38	12.75	11.77	19,366
February 18, 2026	11.5	12.02	12.02	12.44	11.5	26,165
February 17, 2026	11.65	12.09	12.09	12.83	11.64	19,220
February 13, 2026	12.1	12.1	12.1	12.1	12.1	927
February 12, 2026	13.3	12.18	12.18	13.3	11.55	6,665
February 11, 2026	11.3	14.1	14.1	14.1	11.3	28,884
February 10, 2026	10.51	11.4	11.4	11.85	10.25	24,358
February 09, 2026	12.58	11.01	11.01	12.58	9.23	37,636
February 06, 2026	16.3	13.46	13.46	17.4	11.8	1.17M
February 05, 2026	12.1	12	12	13.2	11.6	16,171
February 04, 2026	12.55	12.4	12.4	13.54	12.01	9,596
February 03, 2026	11.45	12.37	12.37	13.11	11.45	13,932
February 02, 2026	11.85	11.85	11.85	11.85	11.85	4
January 30, 2026	11.55	11.85	11.85	11.85	11.4	3,096
January 29, 2026	11.47	12.04	12.04	12.6	11.47	3,114
January 28, 2026	11.4	11.49	11.49	11.49	11.4	283
January 27, 2026	11.36	11.36	11.36	11.36	11.36	1,626
January 26, 2026	10.73	11.3	11.3	11.55	10.73	7,132
January 23, 2026	11.1	11.1	11.1	11.1	11.1	950
January 22, 2026	11.35	11.35	11.35	11.35	11.35	56
January 21, 2026	11.35	11.35	11.35	11.35	11.35	3
January 20, 2026	11.39	11.35	11.35	11.45	11.35	5,745
January 16, 2026	11.47	11.45	11.45	11.47	11.45	407
January 15, 2026	11.48	11.48	11.48	11.48	11.48	499
January 14, 2026	11.49	11.49	11.49	11.5	11.31	6,715
January 13, 2026	10.75	11.3	11.3	11.3	10.75	11,859
January 12, 2026	11.75	11.75	11.75	11.75	11.75	50
January 09, 2026	12.8	11.75	11.75	12.8	11.75	3,848
January 08, 2026	11.6	12.75	12.75	12.75	11.6	6,480
January 07, 2026	11.48	11.41	11.41	11.48	11.41	4,090
January 06, 2026	11.09	11.49	11.49	11.62	11	15,209
January 05, 2026	11.5	11.48	11.48	11.68	11.48	4,384
January 02, 2026	11.57	11.25	11.25	11.57	11.25	3,684
December 31, 2025	11.6	11.6	11.6	11.6	11.6	2,638
December 30, 2025	11.59	11.28	11.28	11.7	11.12	6,908
December 29, 2025	11.24	11.25	11.25	11.95	11.24	4,247
December 26, 2025	12.6	11.52	11.52	12.6	11.52	1,899
December 24, 2025	11.11	11.3	11.3	11.3	11	3,066
December 23, 2025	11.26	11.26	11.26	11.26	11.26	20
December 22, 2025	11.27	11.26	11.26	11.44	11.26	5,373
December 19, 2025	10.77	11.1	11.1	11.2	10.49	5,622
December 18, 2025	11.05	10.78	10.78	11.35	10.78	7,269
December 17, 2025	11.37	11.49	11.49	11.49	11.37	1,960
December 16, 2025	11.56	11.25	11.25	11.56	11.25	4,660
December 15, 2025	11.3	11.05	11.05	11.3	11.05	3,057
December 12, 2025	11.5	10.88	10.88	11.54	10.88	14,857
December 11, 2025	12.35	11.7	11.7	12.35	11.7	2,086
December 10, 2025	12.19	12.1	12.1	12.19	11.97	3,412
December 09, 2025	11.68	12	12	12.45	11.29	7,840
December 08, 2025	11.58	11.41	11.41	11.85	11.41	1,541
December 05, 2025	11.95	11.6	11.6	11.95	11.6	1,922
December 04, 2025	12.6	12.6	12.6	12.6	12.6	2,776
December 03, 2025	11.5	12.6	12.6	12.6	11.5	1,613
December 02, 2025	11.46	11.46	11.46	11.46	11.46	80
December 01, 2025	11.5	11.46	11.46	11.55	11.46	2,200
November 28, 2025	11.31	11.35	11.35	11.35	11.31	2,556
November 26, 2025	12.1	12.1	12.1	12.1	12.1	372
November 25, 2025	12.1	12.1	12.1	12.1	12.1	9,595
November 24, 2025	11.02	12.1	12.1	12.1	10.51	11,874

Reading International, Inc. (RDIB) NASDAQ