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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.09	11.3	11.3	11.3	11.09	2,683
October 20, 2025	11.6	11.35	11.35	11.6	10.99	8,880
October 17, 2025	11.51	11.04	11.04	11.55	11.04	7,678
October 16, 2025	11.32	11.32	11.32	11.32	11.32	28
October 15, 2025	11.32	11.32	11.32	11.32	11.32	1,972
October 14, 2025	10.22	11.08	11.08	11.2	10.22	8,035
October 13, 2025	11.47	11.47	11.47	11.47	11.47	4,388
October 10, 2025	11.55	11.47	11.47	11.55	11.47	4,388
October 09, 2025	11.35	11.51	11.51	11.51	11.35	2,491
October 08, 2025	11.1	11.36	11.36	11.36	11.1	8,898
October 07, 2025	11.36	11.36	11.36	11.36	11.36	608
October 06, 2025	11.19	11.15	11.15	11.19	11.1	7,070
October 03, 2025	11.6	11.13	11.13	11.6	11.09	8,673
October 02, 2025	12.8	11.75	11.75	12.8	11.46	25,842
October 01, 2025	11.7	11.6	11.6	12.9	11.52	13,688
September 30, 2025	11.33	11.17	11.17	11.37	10.7	13,215
September 29, 2025	11.6	10.7	10.7	12.85	10.35	51,596
September 26, 2025	11.11	11	11	12.25	11	7,714
September 25, 2025	11.21	11.11	11.11	11.85	11.11	2,767
September 24, 2025	11.51	11.45	11.45	11.51	11.02	8,999
September 23, 2025	12.16	11.55	11.55	12.9	11.55	15,958
September 22, 2025	12.7	12.57	12.57	12.9	11.56	22,518
September 19, 2025	11.72	11.41	11.41	12.36	11.33	2,926
September 18, 2025	12.45	12.15	12.15	12.45	11.21	9,401
September 17, 2025	11.7	11.75	11.75	12.6	10.7	13,158
September 16, 2025	12.15	12.2	12.2	12.2	11.55	5,012
September 15, 2025	11.9	12.15	12.15	12.15	11.2	7,992
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

Reading International, Inc. (RDIB) NASDAQ