Dark

RDI
Reading International, Inc Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.34USD-2.899%(-0.04)76,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.38)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.3400	1.3863	1.3200	1.3300	-3.623%	76,348	0.000%
2025-05-15	1.4300	1.4650	1.3800	1.3800	+0.730%	43,456	-3.623%
2025-05-14	1.4530	1.4685	1.3700	1.3700	-4.196%	37,682	-2.920%
2025-05-13	1.3400	1.4400	1.3400	1.4300	+5.926%	30,951	-6.993%
2025-05-12	1.3500	1.4100	1.3500	1.3500	+1.504%	38,915	-1.481%
2025-05-09	1.3300	1.3833	1.3200	1.3300	-0.746%	64,542	0.000%
2025-05-08	1.3200	1.3700	1.3200	1.3400	-1.107%	24,841	-0.746%
2025-05-07	1.4100	1.4296	1.3400	1.3550	+1.119%	38,444	-1.845%
2025-05-06	1.4300	1.4300	1.3300	1.3400	-5.005%	16,683	-0.746%
2025-05-05	1.3200	1.4106	1.3200	1.4106	+9.349%	108,475	-5.714%
2025-05-02	1.2400	1.3300	1.2400	1.2900	+2.381%	29,317	+3.101%
2025-05-01	1.2500	1.2700	1.2300	1.2600	-0.787%	18,936	+5.556%
2025-04-30	1.3000	1.3000	1.2400	1.2700	0.000%	17,696	+4.724%
2025-04-29	1.2800	1.2900	1.2500	1.2700	-2.308%	14,934	+4.724%
2025-04-28	1.2998	1.3000	1.2700	1.3000	+1.563%	7,631	+2.308%
2025-04-25	1.2735	1.2973	1.2600	1.2800	+0.787%	5,125	+3.906%
2025-04-24	1.3100	1.3799	1.2400	1.2700	-1.167%	10,345	+4.724%
2025-04-23	1.3000	1.3211	1.2800	1.2850	+1.984%	15,298	+3.502%
2025-04-22	1.2950	1.3000	1.2500	1.2600	+2.439%	40,358	+5.556%
2025-04-21	1.2400	1.2600	1.1800	1.2300	-1.600%	28,106	+8.130%
2025-04-17	1.2500	1.2700	1.1900	1.2500	+1.626%	22,021	+6.400%
2025-04-16	1.2700	1.2800	1.2200	1.2300	-1.600%	95,616	+8.130%
2025-04-15	1.2300	1.2500	1.2295	1.2500	+5.042%	37,716	+6.400%
2025-04-14	1.1800	1.2300	1.1700	1.1900	0.000%	98,392	+11.765%
2025-04-11	1.2200	1.2900	1.1700	1.1900	0.000%	30,732	+11.765%
2025-04-10	1.2200	1.2300	1.1700	1.1900	-5.556%	45,623	+11.765%
2025-04-09	1.2600	1.2791	1.1900	1.2600	+5.000%	46,831	+5.556%
2025-04-08	1.2700	1.2766	1.1900	1.2000	-4.000%	28,393	+10.833%
2025-04-07	1.2500	1.3150	1.1800	1.2500	-1.575%	126,667	+6.400%
2025-04-04	1.2700	1.3400	1.2300	1.2700	0.000%	103,106	+4.724%
2025-04-03	1.2800	1.3026	1.2400	1.2700	-3.053%	32,116	+4.724%
2025-04-02	1.3700	1.3900	1.3100	1.3100	-4.380%	24,327	+1.527%
2025-04-01	1.4853	1.4853	1.3700	1.3700	-1.439%	25,971	-2.920%
2025-03-31	1.4100	1.4100	1.3350	1.3900	+11.200%	11,951	-4.317%
2025-03-28	1.4000	1.4000	1.2300	1.2500	-6.716%	42,774	+6.400%
2025-03-27	1.3200	1.4600	1.2900	1.3400	-0.741%	3,383	-0.746%
2025-03-26	1.3600	1.4200	1.3400	1.3500	-2.174%	9,018	-1.481%
2025-03-25	1.3900	1.3900	1.2700	1.3800	-1.429%	31,359	-3.623%
2025-03-24	1.3269	1.4300	1.3269	1.4000	0.000%	7,678	-5.000%
2025-03-21	1.4300	1.4300	1.4000	1.4000	-4.762%	16,233	-5.000%
2025-03-20	1.4632	1.4700	1.3700	1.4700	+1.379%	25,981	-9.524%
2025-03-19	1.4700	1.5800	1.3400	1.4500	+3.571%	196,141	-8.276%
2025-03-18	1.3400	1.5300	1.3100	1.4000	+8.527%	320,083	-5.000%
2025-03-17	1.3000	1.3300	1.2700	1.2900	-2.280%	20,771	+3.101%
2025-03-14	1.3400	1.3400	1.3000	1.3201	+1.546%	5,096	+0.750%
2025-03-13	1.3550	1.3550	1.3000	1.3000	-0.763%	80,953	+2.308%
2025-03-12	1.3100	1.3400	1.3100	1.3100	0.000%	5,783	+1.527%
2025-03-11	1.3100	1.3400	1.3100	1.3100	0.000%	10,127	+1.527%
2025-03-10	1.3703	1.3900	1.3100	1.3100	-6.429%	26,818	+1.527%
2025-03-07	1.4500	1.4700	1.3573	1.4000	+2.190%	54,815	-5.000%
2025-03-06	1.3100	1.3800	1.3100	1.3700	+3.008%	6,152	-2.920%
2025-03-05	1.3600	1.3900	1.3300	1.3300	-2.920%	36,145	0.000%
2025-03-04	1.4000	1.4000	1.3605	1.3700	-2.143%	13,087	-2.920%
2025-03-03	1.4900	1.4900	1.4000	1.4000	-2.778%	29,724	-5.000%
2025-02-28	1.4100	1.4500	1.4020	1.4400	+2.857%	4,752	-7.639%
2025-02-27	1.5300	1.5300	1.4000	1.4000	-2.778%	11,341	-5.000%
2025-02-26	1.3500	1.4400	1.3500	1.4400	+2.857%	35,205	-7.639%
2025-02-25	1.4600	1.5287	1.3500	1.4000	-2.778%	44,997	-5.000%
2025-02-24	1.4250	1.4500	1.4200	1.4400	+2.857%	16,150	-7.639%
2025-02-21	1.4950	1.5380	1.3500	1.4000	-6.667%	101,104	-5.000%
2025-02-20	1.5273	1.5500	1.4249	1.5000	-0.859%	148,213	-11.333%
2025-02-19	1.5500	1.5500	1.5050	1.5130	-3.013%	10,752	-12.095%
2025-02-18	1.5900	1.6243	1.5600	1.5600	+1.299%	17,949	-14.744%
2025-02-14	1.5828	1.5844	1.5000	1.5400	+0.654%	37,388	-13.636%
2025-02-13	1.5650	1.5650	1.5000	1.5300	0.000%	23,767	-13.072%
2025-02-12	1.5600	1.5927	1.5200	1.5300	-1.290%	27,289	-13.072%
2025-02-11	1.5400	1.6800	1.5200	1.5500	0.000%	49,570	-14.194%
2025-02-10	1.5800	1.5900	1.5500	1.5500	-2.516%	15,575	-14.194%
2025-02-07	1.5900	1.5900	1.5400	1.5900	+0.633%	38,895	-16.352%
2025-02-06	1.6400	1.6400	1.5500	1.5800	-1.863%	35,841	-15.823%
2025-02-05	1.5700	1.6100	1.5200	1.6100	+1.899%	32,874	-17.391%
2025-02-04	1.6200	1.7800	1.5800	1.5800	-4.242%	76,702	-15.823%
2025-02-03	1.5800	1.6700	1.5300	1.6500	+4.430%	68,205	-19.394%
2025-01-31	1.6100	1.6200	1.5400	1.5800	+1.935%	62,318	-15.823%
2025-01-30	1.5900	1.6232	1.5400	1.5500	-0.641%	137,683	-14.194%
2025-01-29	1.7450	1.7450	1.5000	1.5600	-5.455%	120,074	-14.744%
2025-01-28	1.8200	1.8201	1.6500	1.6500	-8.840%	103,306	-19.394%
2025-01-27	1.8000	1.8700	1.7500	1.8100	+2.260%	79,562	-26.519%
2025-01-24	1.6600	1.7900	1.6050	1.7700	+8.589%	232,493	-24.859%
2025-01-23	1.4700	1.6600	1.4601	1.6300	+13.986%	271,696	-18.405%
2025-01-22	1.5000	1.5000	1.4000	1.4300	+2.143%	69,033	-6.993%
2025-01-21	1.4880	1.4880	1.3800	1.4000	-4.762%	23,566	-5.000%
2025-01-17	1.4700	1.4700	1.4500	1.4700	+4.248%	5,553	-9.524%
2025-01-16	1.4500	1.4500	1.4100	1.4101	-0.697%	11,251	-5.680%
2025-01-15	1.4500	1.4600	1.3909	1.4200	+1.429%	33,339	-6.338%
2025-01-14	1.3800	1.5000	1.3800	1.4000	+2.190%	70,892	-5.000%
2025-01-13	1.3700	1.3899	1.3500	1.3700	-2.143%	14,730	-2.920%
2025-01-10	1.3856	1.4100	1.3521	1.4000	-2.098%	57,601	-5.000%
2025-01-08	1.4000	1.4500	1.3800	1.4300	+1.418%	12,287	-6.993%
2025-01-07	1.4700	1.4800	1.3800	1.4100	+0.714%	26,726	-5.674%
2025-01-06	1.4800	1.5100	1.3600	1.4000	-3.448%	116,968	-5.000%
2025-01-03	1.4200	1.4800	1.3800	1.4500	+5.072%	45,692	-8.276%
2025-01-02	1.3000	1.4196	1.2300	1.3800	+4.545%	1,182,751	-3.623%
2024-12-31	1.2800	1.3400	1.2300	1.3200	+3.125%	252,098	+0.758%
2024-12-30	1.2401	1.3800	1.2401	1.2800	+2.400%	288,305	+3.906%
2024-12-27	1.2800	1.2900	1.2400	1.2500	-3.101%	153,055	+6.400%
2024-12-26	1.3000	1.3300	1.2900	1.2900	+1.176%	112,209	+3.101%
2024-12-24	1.2869	1.2900	1.2650	1.2750	+1.190%	80,994	+4.314%
2024-12-23	1.3200	1.3450	1.2500	1.2600	-3.077%	65,981	+5.556%
2024-12-20	1.3400	1.3400	1.2850	1.3000	-2.985%	537,690	+2.308%
2024-12-19	1.3680	1.4205	1.3200	1.3400	-0.741%	41,381	-0.746%
2024-12-18	1.4500	1.4800	1.3500	1.3500	-8.163%	70,345	-1.481%
2024-12-17	1.5000	1.5200	1.4300	1.4700	-2.649%	9,393	-9.524%
2024-12-16	1.5100	1.5500	1.4900	1.5100	-1.948%	25,994	-11.921%
2024-12-13	1.5400	1.5900	1.4500	1.5400	+1.987%	43,329	-13.636%
2024-12-12	1.5200	1.5423	1.4800	1.5100	-1.948%	19,714	-11.921%
2024-12-11	1.5300	1.5700	1.4700	1.5400	+2.667%	18,010	-13.636%
2024-12-10	1.5950	1.5950	1.4600	1.5000	-5.063%	21,059	-11.333%
2024-12-09	1.6362	1.6507	1.5800	1.5800	-2.469%	106,039	-15.823%
2024-12-06	1.6400	1.6600	1.5800	1.6200	+1.250%	36,623	-17.901%
2024-12-05	1.5800	1.6150	1.5800	1.6000	+2.564%	14,251	-16.875%
2024-12-04	1.6177	1.6200	1.5590	1.5600	-0.637%	48,123	-14.744%
2024-12-03	1.6650	1.6650	1.5585	1.5700	-5.422%	115,280	-15.287%
2024-12-02	1.5300	1.6882	1.5000	1.6600	+9.934%	41,886	-19.880%
2024-11-29	1.5500	1.5600	1.4799	1.5100	+3.425%	10,413	-11.921%
2024-11-27	1.4800	1.5100	1.4600	1.4600	+4.286%	12,797	-8.904%
2024-11-26	1.4200	1.5555	1.4000	1.4000	-3.448%	37,038	-5.000%
2024-11-25	1.4580	1.5200	1.4400	1.4500	+0.694%	29,437	-8.276%
2024-11-22	1.3900	1.4800	1.3650	1.4400	+6.667%	35,298	-7.639%
2024-11-21	1.3400	1.4291	1.2600	1.3500	+8.000%	32,030	-1.481%
2024-11-20	1.2500	1.4000	1.2300	1.2500	-1.575%	166,736	+6.400%
2024-11-19	1.3400	1.3400	1.2400	1.2700	-5.224%	33,084	+4.724%
2024-11-18	1.3600	1.3999	1.3400	1.3400	-4.286%	21,396	-0.746%
2024-11-15	1.3724	1.4300	1.3600	1.4000	-3.448%	18,919	-5.000%
2024-11-14	1.3800	1.4500	1.3600	1.4500	+3.571%	5,353	-8.276%
2024-11-13	1.4200	1.4500	1.4000	1.4000	-1.408%	3,064	-5.000%
2024-11-12	1.3700	1.4399	1.3620	1.4200	0.000%	21,561	-6.338%
2024-11-11	1.5100	1.5100	1.4100	1.4200	-2.069%	15,682	-6.338%
2024-11-08	1.4800	1.4800	1.4000	1.4500	-3.974%	19,321	-8.276%
2024-11-07	1.5400	1.5600	1.4100	1.5100	-3.205%	13,951	-11.921%
2024-11-06	1.4700	1.5600	1.4700	1.5600	+5.405%	7,583	-14.744%
2024-11-05	1.4300	1.5460	1.4200	1.4800	-2.310%	4,080	-10.135%
2024-11-04	1.5400	1.5600	1.5150	1.5150	-1.623%	12,588	-12.211%
2024-11-01	1.5000	1.5400	1.4739	1.5400	0.000%	3,964	-13.636%
2024-10-31	1.4440	1.5400	1.4201	1.5400	+9.220%	48,805	-13.636%
2024-10-30	1.4500	1.5199	1.3700	1.4100	-2.083%	17,012	-5.674%
2024-10-29	1.4300	1.4500	1.4200	1.4400	0.000%	6,712	-7.639%
2024-10-28	1.4101	1.4500	1.4101	1.4400	-0.690%	6,902	-7.639%
2024-10-25	1.5000	1.5640	1.4500	1.4500	0.000%	66,691	-8.276%
2024-10-24	1.4500	1.4500	1.4200	1.4500	+1.399%	15,421	-8.276%
2024-10-23	1.3300	1.5520	1.3300	1.4300	+8.333%	42,032	-6.993%
2024-10-22	1.6100	1.6100	1.2900	1.3200	-17.500%	90,832	+0.758%
2024-10-21	1.6100	1.6500	1.5600	1.6000	-1.840%	2,857	-16.875%
2024-10-18	1.6200	1.6500	1.6100	1.6300	-1.212%	66,820	-18.405%
2024-10-17	1.6700	1.6700	1.6200	1.6500	-2.941%	19,419	-19.394%
2024-10-16	1.6000	1.7150	1.6000	1.7000	+8.280%	21,357	-21.765%
2024-10-15	1.5800	1.6350	1.5600	1.5700	-0.633%	8,812	-15.287%
2024-10-14	1.5900	1.6100	1.5800	1.5800	-4.242%	2,377	-15.823%
2024-10-11	1.5800	1.6650	1.5700	1.6500	+1.852%	54,487	-19.394%
2024-10-10	1.5900	1.6300	1.5700	1.6200	+5.195%	20,136	-17.901%
2024-10-09	1.5800	1.5800	1.5400	1.5400	-2.532%	753	-13.636%
2024-10-08	1.6200	1.6200	1.5600	1.5800	+0.637%	1,881	-15.823%
2024-10-07	1.4900	1.6150	1.4900	1.5700	+1.948%	20,256	-15.287%
2024-10-04	1.6900	1.6900	1.5400	1.5400	-6.667%	2,738	-13.636%
2024-10-03	1.6100	1.6750	1.5300	1.6500	+1.227%	35,775	-19.394%
2024-10-02	1.5900	1.6300	1.5900	1.6300	0.000%	16,567	-18.405%
2024-10-01	1.6300	1.6300	1.6300	1.6300	0.000%	488	-18.405%
2024-09-30	1.5500	1.6300	1.5000	1.6300	+1.242%	8,901	-18.405%
2024-09-27	1.4400	1.6379	1.4400	1.6100	0.000%	9,949	-17.391%
2024-09-26	1.5800	1.6100	1.5700	1.6100	-0.617%	35,669	-17.391%
2024-09-25	1.6000	1.6400	1.5800	1.6200	+0.621%	2,866	-17.901%
2024-09-24	1.6100	1.6300	1.6100	1.6100	-0.617%	3,777	-17.391%
2024-09-23	1.5700	1.6200	1.5700	1.6200	+2.532%	12,178	-17.901%
2024-09-20	1.7300	1.7350	1.5800	1.5800	-11.236%	39,498	-15.823%
2024-09-19	1.8100	1.8200	1.7800	1.7800	0.000%	4,236	-25.281%
2024-09-18	1.8799	1.8799	1.7800	1.7800	-3.261%	25,167	-25.281%
2024-09-17	1.8000	1.8600	1.7650	1.8400	+2.222%	22,168	-27.717%
2024-09-16	1.7500	1.8900	1.7200	1.8000	0.000%	57,077	-26.111%
2024-09-13	1.8000	1.8400	1.7550	1.8000	+2.273%	62,137	-26.111%
2024-09-12	1.7700	1.7700	1.6500	1.7600	+3.529%	8,763	-24.432%
2024-09-11	1.7200	1.7299	1.6300	1.7000	+1.796%	6,489	-21.765%
2024-09-10	1.7800	1.7800	1.6700	1.6700	-6.704%	11,424	-20.359%
2024-09-09	1.7700	1.8100	1.7400	1.7900	-0.556%	4,980	-25.698%
2024-09-06	1.7500	1.8300	1.7100	1.8000	+0.559%	21,651	-26.111%
2024-09-05	1.8000	1.8200	1.7200	1.7900	-1.100%	9,696	-25.698%
2024-09-04	1.6600	1.8100	1.5401	1.8099	+3.423%	9,028	-26.515%
2024-09-03	1.8000	1.8000	1.7200	1.7500	-2.778%	2,672	-24.000%
2024-08-30	1.6900	1.8000	1.6801	1.8000	+1.695%	12,030	-26.111%
2024-08-29	1.6500	1.7700	1.6500	1.7700	+5.988%	7,642	-24.859%
2024-08-28	1.7200	1.7200	1.6600	1.6700	-2.907%	2,614	-20.359%
2024-08-27	1.7200	1.7600	1.6700	1.7200	-2.273%	15,650	-22.674%
2024-08-26	1.8300	1.8300	1.7000	1.7600	-2.762%	11,757	-24.432%
2024-08-23	1.7200	1.8300	1.7200	1.8100	+4.624%	30,069	-26.519%
2024-08-22	1.8200	1.8200	1.6600	1.7300	-1.705%	8,590	-23.121%
2024-08-21	1.7400	1.8200	1.5800	1.7600	+3.529%	39,257	-24.432%
2024-08-20	1.5800	1.7300	1.5500	1.7000	+7.595%	107,471	-21.765%
2024-08-19	1.4200	1.5800	1.4200	1.5800	+12.057%	28,522	-15.823%
2024-08-16	1.3601	1.4100	1.3601	1.4100	+2.174%	5,977	-5.674%
2024-08-15	1.4300	1.4700	1.3600	1.3800	-2.817%	55,508	-3.623%
2024-08-14	1.4200	1.4650	1.3700	1.4200	-3.401%	9,134	-6.338%
2024-08-13	1.3908	1.4800	1.3908	1.4700	+2.083%	10,531	-9.524%
2024-08-12	1.4700	1.4700	1.3500	1.4400	0.000%	15,415	-7.639%
2024-08-09	1.4600	1.4800	1.3800	1.4400	-4.000%	13,090	-7.639%
2024-08-08	1.4700	1.5200	1.4350	1.5000	+1.351%	49,098	-11.333%
2024-08-07	1.4800	1.4800	1.4300	1.4800	+1.370%	14,907	-10.135%
2024-08-06	1.3900	1.4600	1.3900	1.4600	+8.148%	13,919	-8.904%
2024-08-05	1.4000	1.4000	1.3100	1.3500	-0.735%	16,553	-1.481%
2024-08-02	1.3500	1.3800	1.3500	1.3600	-1.449%	3,072	-2.206%
2024-08-01	1.4200	1.4500	1.3300	1.3800	-5.479%	11,462	-3.623%
2024-07-31	1.5200	1.5206	1.4200	1.4600	-5.806%	40,064	-8.904%
2024-07-30	1.4800	1.6200	1.4400	1.5500	+7.639%	19,529	-14.194%
2024-07-29	1.4300	1.4800	1.4300	1.4400	+2.857%	25,864	-7.639%
2024-07-26	1.3000	1.4200	1.3000	1.4000	+5.263%	17,598	-5.000%
2024-07-25	1.3300	1.3599	1.3100	1.3300	0.000%	26,477	0.000%
2024-07-24	1.3900	1.4200	1.3300	1.3300	-3.909%	8,348	0.000%
2024-07-23	1.4200	1.4200	1.3400	1.3841	-2.528%	6,147	-3.909%
2024-07-22	1.4900	1.4900	1.4100	1.4200	-0.699%	15,182	-6.338%
2024-07-19	1.4500	1.4600	1.3800	1.4300	-2.721%	5,558	-6.993%
2024-07-18	1.4700	1.5168	1.4250	1.4700	+2.083%	8,823	-9.524%
2024-07-17	1.4500	1.4500	1.4400	1.4400	-0.690%	1,147	-7.639%
2024-07-16	1.4300	1.4700	1.4300	1.4500	+3.571%	5,920	-8.276%
2024-07-15	1.4688	1.4688	1.3800	1.4000	-4.762%	24,672	-5.000%
2024-07-12	1.4600	1.4800	1.4200	1.4700	+2.083%	10,116	-9.524%
2024-07-11	1.4200	1.4400	1.4200	1.4400	+4.348%	3,502	-7.639%
2024-07-10	1.3476	1.4300	1.3476	1.3800	-0.641%	8,542	-3.623%
2024-07-09	1.3500	1.3900	1.3500	1.3889	+2.881%	4,890	-4.241%
2024-07-08	1.3700	1.3900	1.3500	1.3500	-1.099%	7,857	-1.481%
2024-07-05	1.3900	1.4358	1.3510	1.3650	-2.500%	25,724	-2.564%
2024-07-03	1.3400	1.4000	1.3400	1.4000	+4.478%	5,451	-5.000%
2024-07-02	1.3868	1.4600	1.3400	1.3400	-6.294%	22,493	-0.746%
2024-07-01	1.4000	1.4400	1.3500	1.4300	+0.704%	3,888	-6.993%
2024-06-28	1.4300	1.4800	1.4200	1.4200	-0.699%	21,327	-6.338%
2024-06-27	1.4100	1.4300	1.4000	1.4300	+2.878%	5,272	-6.993%
2024-06-26	1.4000	1.4400	1.3900	1.3900	+0.725%	21,008	-4.317%
2024-06-25	1.4000	1.4200	1.3700	1.3800	-1.429%	20,059	-3.623%
2024-06-24	1.3700	1.4800	1.3700	1.4000	-0.709%	28,722	-5.000%
2024-06-21	1.4900	1.5000	1.4000	1.4100	+0.714%	47,605	-5.674%
2024-06-20	1.3500	1.4600	1.3500	1.4000	+5.263%	20,035	-5.000%
2024-06-18	1.4400	1.4400	1.2200	1.3300	-8.904%	144,112	0.000%
2024-06-17	1.4600	1.5200	1.4300	1.4600	-1.351%	28,333	-8.904%
2024-06-14	1.4700	1.5118	1.4700	1.4800	-1.333%	1,984	-10.135%
2024-06-13	1.5200	1.5200	1.5000	1.5000	+0.671%	8,043	-11.333%
2024-06-12	1.4600	1.5000	1.4600	1.4900	+0.676%	51,429	-10.738%
2024-06-11	1.5000	1.5100	1.4600	1.4800	0.000%	10,012	-10.135%
2024-06-10	1.5000	1.5500	1.4700	1.4800	-1.333%	23,873	-10.135%
2024-06-07	1.5100	1.5200	1.5000	1.5000	-2.597%	38,682	-11.333%
2024-06-06	1.5400	1.5587	1.3900	1.5400	+0.326%	44,924	-13.636%
2024-06-05	1.5000	1.5699	1.4800	1.5350	+1.656%	12,838	-13.355%
2024-06-04	1.5100	1.5800	1.4900	1.5100	-2.581%	22,071	-11.921%
2024-06-03	1.5500	1.5600	1.5100	1.5500	-1.274%	10,192	-14.194%
2024-05-31	1.5700	1.6300	1.5600	1.5700	-0.633%	10,105	-15.287%
2024-05-30	1.6400	1.7000	1.5700	1.5800	+0.637%	3,504	-15.823%
2024-05-29	1.6100	1.6100	1.5700	1.5700	-1.567%	2,812	-15.287%
2024-05-28	1.6000	1.6275	1.5900	1.5950	-2.147%	24,120	-16.614%
2024-05-24	1.6200	1.6600	1.6100	1.6300	+0.617%	13,215	-18.405%
2024-05-23	1.6600	1.6600	1.6200	1.6200	-6.897%	4,623	-17.901%
2024-05-22	1.7050	1.7400	1.6610	1.7400	+4.819%	3,138	-23.563%
2024-05-21	1.6600	1.6600	1.6600	1.6600	0.000%	501	-19.880%
2024-05-20	1.6900	1.7566	1.6600	1.6600	-6.742%	17,147	-19.880%
2024-05-17	1.7100	1.7800	1.6928	1.7800	+1.714%	4,755	-25.281%
2024-05-16	1.8200	1.8200	1.6600	1.7500	+4.167%	6,299	-24.000%
2024-05-15	1.7900	1.8200	1.6800	1.6800	-1.754%	2,694	-20.833%
2024-05-14	1.7100	1.8200	1.6600	1.7100	-2.286%	4,192	-22.222%
2024-05-13	1.7000	1.7500	1.7000	1.7500	-0.568%	1,032	-24.000%
2024-05-10	1.6300	1.7600	1.6300	1.7600	+1.734%	920	-24.432%
2024-05-09	1.6500	1.7600	1.6500	1.7300	+1.170%	3,746	-23.121%
2024-05-08	1.6300	1.8200	1.6300	1.7100	0.000%	7,255	-22.222%
2024-05-07	1.6600	1.8000	1.6600	1.7100	+3.636%	4,664	-22.222%
2024-05-06	1.7300	1.7800	1.6300	1.6500	-2.941%	6,626	-19.394%
2024-05-03	1.7400	1.7400	1.7000	1.7000	0.000%	1,296	-21.765%
2024-05-02	1.6900	1.7000	1.6400	1.7000	+1.790%	6,602	-21.765%
2024-05-01	1.6400	1.6701	1.6400	1.6701	+0.608%	2,590	-20.364%
2024-04-30	1.6300	1.6600	1.6300	1.6600	+1.840%	5,131	-19.880%
2024-04-29	1.6500	1.6900	1.6200	1.6300	-1.212%	21,111	-18.405%
2024-04-26	1.6550	1.7050	1.6400	1.6500	+0.610%	15,320	-19.394%
2024-04-25	1.6100	1.6400	1.6100	1.6400	-1.205%	20,039	-18.902%
2024-04-24	1.6600	1.6700	1.6400	1.6600	+1.220%	6,099	-19.880%
2024-04-23	1.6800	1.6800	1.6100	1.6400	-2.381%	16,155	-18.902%
2024-04-22	1.7700	1.7700	1.6700	1.6800	-1.754%	7,596	-20.833%
2024-04-19	1.6900	1.7100	1.6900	1.7100	+3.012%	2,874	-22.222%
2024-04-18	1.7741	1.8250	1.5250	1.6600	-5.143%	52,193	-19.880%
2024-04-17	1.7300	1.8200	1.7300	1.7500	+1.156%	2,755	-24.000%
2024-04-16	1.7600	1.8400	1.7300	1.7300	-5.325%	18,456	-23.121%
2024-04-15	1.8500	1.8500	1.7490	1.8273	-0.148%	9,664	-27.215%
2024-04-12	1.7500	1.8300	1.7400	1.8300	+5.780%	4,699	-27.322%
2024-04-11	1.7700	1.7899	1.6838	1.7300	-6.080%	19,929	-23.121%
2024-04-10	1.7900	1.9001	1.7900	1.8420	+1.768%	5,460	-27.796%
2024-04-09	1.8159	1.8400	1.7900	1.8100	+1.117%	13,833	-26.519%
2024-04-08	1.8080	1.8900	1.7700	1.7900	0.000%	8,948	-25.698%
2024-04-05	1.8000	1.8100	1.7900	1.7900	-1.918%	8,932	-25.698%
2024-04-04	1.8300	1.8300	1.8000	1.8250	+1.389%	10,349	-27.123%
2024-04-03	1.8196	1.9000	1.8000	1.8000	-1.639%	2,266	-26.111%
2024-04-02	1.8000	1.8300	1.8000	1.8300	0.000%	5,824	-27.322%
2024-04-01	1.7900	1.8600	1.7800	1.8300	-0.543%	22,244	-27.322%
2024-03-28	1.7900	1.8500	1.7800	1.8400	+3.955%	4,266	-27.717%
2024-03-27	1.7707	1.8200	1.7600	1.7700	0.000%	14,249	-24.859%
2024-03-26	1.9199	1.9199	1.7700	1.7700	+1.143%	9,192	-24.859%
2024-03-25	1.8800	1.8800	1.7400	1.7500	-3.846%	15,085	-24.000%
2024-03-22	1.8900	1.8950	1.7300	1.8200	-1.087%	9,303	-26.923%
2024-03-21	1.7500	1.8546	1.7500	1.8400	+2.793%	6,391	-27.717%
2024-03-20	1.8210	1.9000	1.7600	1.7900	-1.105%	11,135	-25.698%
2024-03-19	1.8200	1.9400	1.7710	1.8100	+0.556%	14,892	-26.519%
2024-03-18	1.9400	1.9500	1.8000	1.8000	-6.250%	26,655	-26.111%
2024-03-15	1.8000	1.9200	1.7350	1.9200	+9.091%	82,266	-30.729%
2024-03-14	1.7500	1.7601	1.7250	1.7600	0.000%	11,388	-24.432%
2024-03-13	1.8100	1.8100	1.7600	1.7600	-1.676%	7,110	-24.432%
2024-03-12	1.8100	1.8300	1.7900	1.7900	-1.105%	5,234	-25.698%
2024-03-11	1.8900	1.8900	1.8100	1.8100	-1.630%	11,645	-26.519%
2024-03-08	1.7937	1.8600	1.7900	1.8400	+1.657%	2,728	-27.717%
2024-03-07	1.7400	1.8600	1.7400	1.8100	-1.093%	22,047	-26.519%
2024-03-06	1.8129	1.8600	1.8129	1.8300	+0.549%	7,451	-27.322%
2024-03-05	1.8600	1.8600	1.8200	1.8200	0.000%	1,351	-26.923%
2024-03-04	1.9000	1.9092	1.7800	1.8200	-2.674%	5,068	-26.923%
2024-03-01	1.8650	1.9500	1.8650	1.8700	+0.538%	42,613	-28.877%
2024-02-29	1.8300	1.8700	1.8300	1.8600	+3.911%	11,015	-28.495%
2024-02-28	1.8200	1.8202	1.7900	1.7900	0.000%	27,639	-25.698%
2024-02-27	1.8100	1.8500	1.7900	1.7900	-3.763%	18,576	-25.698%
2024-02-26	1.8743	1.8743	1.8150	1.8600	+1.087%	5,857	-28.495%
2024-02-23	1.8600	1.9700	1.8400	1.8400	-2.646%	15,880	-27.717%
2024-02-22	1.9100	1.9100	1.8490	1.8900	-2.073%	10,071	-29.630%
2024-02-21	2.0200	2.0200	1.9200	1.9300	-1.026%	8,960	-31.088%
2024-02-20	2.0400	2.0400	1.9400	1.9500	-4.412%	14,842	-31.795%
2024-02-16	2.0100	2.0400	1.9700	2.0400	-0.488%	12,267	-34.804%
2024-02-15	1.9900	2.0500	1.9800	2.0500	+1.990%	38,617	-35.122%
2024-02-14	1.9060	2.0100	1.8600	2.0100	+7.487%	47,311	-33.831%
2024-02-13	1.8900	1.9300	1.8600	1.8700	-0.532%	14,390	-28.877%
2024-02-12	1.9017	1.9371	1.8800	1.8800	-1.571%	31,022	-29.255%
2024-02-09	1.7700	1.9400	1.7700	1.9100	+3.243%	35,645	-30.366%
2024-02-08	1.8000	1.8560	1.8000	1.8500	+2.778%	5,531	-28.108%
2024-02-07	1.8800	1.8800	1.8000	1.8000	-3.743%	39,793	-26.111%
2024-02-06	1.8700	1.9200	1.8600	1.8700	-1.058%	19,766	-28.877%
2024-02-05	1.9300	1.9501	1.8700	1.8900	-5.263%	22,683	-29.630%
2024-02-02	1.9600	2.0000	1.9350	1.9950	+3.906%	14,829	-33.333%
2024-02-01	2.0000	2.0400	1.8601	1.9200	-2.538%	23,398	-30.729%
2024-01-31	1.9705	1.9900	1.8600	1.9700	-1.005%	26,789	-32.487%
2024-01-30	1.8700	1.9900	1.8700	1.9900	+2.577%	8,065	-33.166%
2024-01-29	1.9900	1.9900	1.9400	1.9400	-2.020%	6,421	-31.443%
2024-01-26	2.0656	2.0656	1.9400	1.9800	-1.493%	18,393	-32.828%
2024-01-25	2.0500	2.0500	1.9900	2.0100	+2.551%	4,357	-33.831%
2024-01-24	1.9200	2.0300	1.9200	1.9600	-2.488%	1,622	-32.143%
2024-01-23	2.0000	2.0290	2.0000	2.0100	0.000%	17,279	-33.831%
2024-01-22	1.9500	2.0400	1.9500	2.0100	+2.030%	3,762	-33.831%
2024-01-19	1.8900	1.9700	1.8900	1.9700	+2.073%	3,397	-32.487%
2024-01-18	1.9190	1.9300	1.9100	1.9300	+2.660%	8,512	-31.088%
2024-01-17	1.8613	1.9300	1.8613	1.8800	-1.571%	13,865	-29.255%
2024-01-16	1.9700	1.9700	1.9100	1.9100	-4.500%	1,693	-30.366%
2024-01-12	1.9500	2.1200	1.9400	2.0000	+1.010%	13,171	-33.500%
2024-01-11	1.9800	1.9800	1.9500	1.9800	+1.020%	2,685	-32.828%
2024-01-10	2.0300	2.0650	1.9600	1.9600	-2.488%	14,580	-32.143%
2024-01-09	1.9800	2.0600	1.9600	2.0100	+0.500%	28,398	-33.831%
2024-01-08	2.0100	2.0150	1.9100	2.0000	+2.041%	16,716	-33.500%
2024-01-05	2.0805	2.0805	1.8600	1.9600	-5.769%	25,550	-32.143%
2024-01-04	2.0250	2.0800	2.0100	2.0800	+0.971%	5,194	-36.058%
2024-01-03	1.9800	2.1496	1.9600	2.0600	+0.670%	21,617	-35.437%
2024-01-02	1.9700	2.0500	1.9200	2.0463	+7.136%	18,713	-35.005%
2023-12-29	1.9000	1.9700	1.8500	1.9100	+2.139%	126,011	-30.366%
2023-12-28	1.9100	1.9300	1.8300	1.8700	-0.532%	71,441	-28.877%
2023-12-27	1.9200	1.9600	1.8200	1.8800	-2.083%	82,240	-29.255%
2023-12-26	1.9700	1.9700	1.8746	1.9200	-0.260%	26,744	-30.729%
2023-12-22	1.9000	1.9500	1.8500	1.9250	+1.852%	13,220	-30.909%
2023-12-21	1.8410	1.9100	1.8300	1.8900	+1.613%	24,749	-29.630%
2023-12-20	1.8791	1.9600	1.8000	1.8600	+1.087%	28,741	-28.495%
2023-12-19	1.8800	1.9200	1.8300	1.8400	+0.546%	6,953	-27.717%
2023-12-18	1.9268	1.9900	1.7800	1.8300	-5.670%	44,392	-27.322%
2023-12-15	1.8500	1.9700	1.8200	1.9400	+3.743%	93,084	-31.443%
2023-12-14	1.7900	1.9700	1.7900	1.8700	+2.747%	28,646	-28.877%
2023-12-13	1.7300	1.9000	1.7000	1.8200	+4.000%	69,043	-26.923%
2023-12-12	1.8400	1.8900	1.7200	1.7500	-3.846%	31,584	-24.000%
2023-12-11	1.8200	1.9000	1.7800	1.8200	-2.240%	36,566	-26.923%
2023-12-08	1.9089	1.9400	1.8300	1.8617	-1.497%	41,025	-28.560%
2023-12-07	1.9500	1.9600	1.8700	1.8900	0.000%	9,601	-29.630%
2023-12-06	2.0600	2.0600	1.8900	1.8900	+2.717%	14,185	-29.630%
2023-12-05	1.8200	2.0000	1.8000	1.8400	-5.641%	62,017	-27.717%
2023-12-04	1.8700	2.0700	1.8700	1.9500	+5.405%	19,217	-31.795%
2023-12-01	1.8400	1.8700	1.8100	1.8500	+1.093%	40,243	-28.108%
2023-11-30	1.8800	1.8800	1.7700	1.8300	0.000%	68,603	-27.322%
2023-11-29	1.8500	2.0300	1.8300	1.8300	+1.667%	47,239	-27.322%
2023-11-28	1.7300	1.8500	1.7300	1.8000	+5.263%	28,184	-26.111%
2023-11-27	1.7500	1.8095	1.7100	1.7100	-4.469%	50,592	-22.222%
2023-11-24	2.0400	2.0400	1.7500	1.7900	+0.562%	18,024	-25.698%

.dark-mode .CqHVRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqHVRM{ color: #333333; background-color: white; border: 2px solid #333333; }RDIReading International, Inc Class A Common Stockstock NASDAQ

RDI
Reading International, Inc Class A Common Stock
stock NASDAQ