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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.36	11.15	11.15	11.36	11.15	4,194
November 20, 2025	11.12	11.25	11.25	11.25	11.02	6,961
November 19, 2025	11.46	11.01	11.01	11.46	11.01	5,807
November 18, 2025	11.28	12.3	12.3	12.3	11.28	3,504
November 17, 2025	11.2	10.95	10.95	11.31	10.57	10,795
November 14, 2025	11.2	11.3	11.3	11.3	11.2	16,997
November 13, 2025	11.29	11.56	11.56	11.66	11.29	11,355
November 12, 2025	11.3	11.5	11.5	11.77	11.04	9,576
November 11, 2025	10.97	10.97	10.97	10.97	10.97	807
November 10, 2025	10.97	10.97	10.97	10.97	10.97	1,076
November 07, 2025	12.1	11.08	11.08	12.1	10.9	40
November 06, 2025	11.26	11.26	11.26	11.26	11.26	50
November 05, 2025	11.26	11.26	11.26	11.26	11.26	269
November 04, 2025	11.26	11.26	11.26	11.26	11.26	1,264
November 03, 2025	11.65	11.65	11.65	11.65	11.65	80
October 31, 2025	11.24	11.65	11.65	12.21	11.23	10,906
October 30, 2025	11.69	11.69	11.69	11.69	11.69	2,436
October 29, 2025	11.43	11.43	11.43	11.43	11.43	2,014
October 28, 2025	11.6	11.6	11.6	11.6	11.6	20
October 27, 2025	11.6	11.6	11.6	11.6	11.6	80
October 24, 2025	11.65	11.6	11.6	11.7	11.51	8,235
October 23, 2025	11.66	11.6	11.6	11.75	11.55	9,089
October 22, 2025	11.2	11.96	11.96	12.2	11.2	2,763

Reading International, Inc. (RDIB) NASDAQ