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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.17	12.88	12.88	12.91	9.99	29,595
September 11, 2025	11.5	11.58	11.58	12.6	10.91	22,342
September 10, 2025	11.8	11.69	11.69	11.8	11.69	1,120
September 09, 2025	12.12	12.12	12.12	12.12	12.12	1,810
September 08, 2025	11.94	12.31	12.31	12.85	11.94	5,431
September 05, 2025	12.38	12.95	12.95	12.95	12	3,611
September 04, 2025	12.5	12.2	12.2	12.5	12.2	2,729
September 03, 2025	12.75	12.6	12.6	12.75	12.6	7,691
September 02, 2025	13.3	12.65	12.65	13.3	12.65	5,647
August 29, 2025	12.5	12.6	12.6	13.45	12.5	3,330
August 28, 2025	13.5	13.09	13.09	13.5	12.85	1,901
August 27, 2025	13.65	13.65	13.65	13.65	13.65	3
August 26, 2025	12.7	13.65	13.65	14.77	12.45	8,219
August 25, 2025	11.61	12.55	12.55	13.1	11.61	2,281
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

Reading International, Inc. (RDIB) NASDAQ