Reading International Inc - Class A Non-voting Common Stock (RDI)
2.1600
+0.1000 (4.85%)
NASDAQ· Last Trade: Sep 3rd, 3:00 AM EDT
Historical Prices For Reading International Inc - Class A Non-voting Common Stock (RDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 2.08 | 2.21 | 2.07 | 2.16 | 91,186 | 2.16 |
| 9/01/2026 | 2.13 | 2.13 | 2.06 | 2.06 | 38,462 | 2.06 |
| 8/31/2026 | 2.04 | 2.15 | 2.04 | 2.13 | 101,620 | 2.13 |
| 8/28/2026 | 2.10 | 2.13 | 2.01 | 2.01 | 88,387 | 2.01 |
| 8/27/2026 | 1.94 | 2.11 | 1.94 | 2.10 | 275,122 | 2.10 |
| 8/26/2026 | 1.95 | 1.95 | 1.87 | 1.94 | 78,136 | 1.94 |
| 8/25/2026 | 1.82 | 1.97 | 1.78 | 1.93 | 156,328 | 1.93 |
| 8/24/2026 | 1.88 | 1.89 | 1.81 | 1.82 | 97,726 | 1.82 |
| 8/21/2026 | 1.77 | 1.89 | 1.66 | 1.85 | 118,007 | 1.85 |
| 8/20/2026 | 1.75 | 1.77 | 1.70 | 1.77 | 24,022 | 1.77 |
| 8/19/2026 | 1.78 | 1.78 | 1.65 | 1.75 | 94,074 | 1.75 |
| 8/18/2026 | 1.72 | 1.75 | 1.71 | 1.75 | 87,823 | 1.75 |
| 8/17/2026 | 1.62 | 1.77 | 1.61 | 1.75 | 321,991 | 1.75 |
| 8/14/2026 | 1.48 | 1.68 | 1.48 | 1.61 | 252,321 | 1.61 |
| 8/13/2026 | 1.50 | 1.50 | 1.46 | 1.46 | 4,680 | 1.46 |
| 8/12/2026 | 1.48 | 1.53 | 1.43 | 1.44 | 20,396 | 1.44 |
| 8/11/2026 | 1.55 | 1.56 | 1.46 | 1.46 | 46,267 | 1.46 |
| 8/10/2026 | 1.55 | 1.57 | 1.52 | 1.55 | 99,197 | 1.55 |
| 8/07/2026 | 1.55 | 1.55 | 1.50 | 1.51 | 23,127 | 1.51 |
| 8/06/2026 | 1.54 | 1.55 | 1.49 | 1.55 | 45,072 | 1.55 |
| 8/05/2026 | 1.47 | 1.55 | 1.47 | 1.50 | 137,222 | 1.50 |
| 8/04/2026 | 1.45 | 1.48 | 1.41 | 1.42 | 14,754 | 1.42 |
| 8/03/2026 | 1.43 | 1.50 | 1.40 | 1.44 | 64,077 | 1.44 |
| 7/31/2026 | 1.34 | 1.46 | 1.34 | 1.46 | 7,470 | 1.46 |
| 7/30/2026 | 1.42 | 1.46 | 1.31 | 1.45 | 52,415 | 1.45 |
| 7/29/2026 | 1.41 | 1.46 | 1.41 | 1.43 | 19,129 | 1.43 |
| 7/28/2026 | 1.47 | 1.47 | 1.37 | 1.46 | 45,460 | 1.46 |
| 7/27/2026 | 1.47 | 1.50 | 1.45 | 1.48 | 31,819 | 1.48 |
| 7/24/2026 | 1.42 | 1.48 | 1.42 | 1.45 | 21,693 | 1.45 |
| 7/23/2026 | 1.48 | 1.48 | 1.39 | 1.43 | 53,697 | 1.43 |
| 7/22/2026 | 1.49 | 1.51 | 1.43 | 1.47 | 84,928 | 1.47 |
| 7/21/2026 | 1.37 | 1.50 | 1.37 | 1.49 | 189,800 | 1.49 |
| 7/20/2026 | 1.30 | 1.39 | 1.30 | 1.36 | 14,488 | 1.36 |
| 7/17/2026 | 1.30 | 1.33 | 1.26 | 1.31 | 27,650 | 1.31 |
| 7/16/2026 | 1.34 | 1.34 | 1.29 | 1.30 | 34,232 | 1.30 |
| 7/15/2026 | 1.23 | 1.35 | 1.21 | 1.34 | 30,389 | 1.34 |
| 7/14/2026 | 1.23 | 1.23 | 1.20 | 1.21 | 10,340 | 1.21 |
| 7/13/2026 | 1.22 | 1.24 | 1.22 | 1.23 | 5,280 | 1.23 |
| 7/10/2026 | 1.21 | 1.23 | 1.21 | 1.22 | 7,782 | 1.22 |
| 7/09/2026 | 1.23 | 1.25 | 1.23 | 1.24 | 13,184 | 1.24 |
| 7/08/2026 | 1.25 | 1.25 | 1.23 | 1.25 | 4,500 | 1.25 |
| 7/07/2026 | 1.26 | 1.31 | 1.24 | 1.29 | 34,388 | 1.29 |
| 7/06/2026 | 1.26 | 1.28 | 1.23 | 1.28 | 8,376 | 1.28 |
| 7/02/2026 | 1.30 | 1.31 | 1.26 | 1.26 | 19,724 | 1.26 |
| 7/01/2026 | 1.28 | 1.31 | 1.28 | 1.31 | 18,116 | 1.31 |
| 6/30/2026 | 1.33 | 1.33 | 1.28 | 1.28 | 22,767 | 1.28 |
| 6/29/2026 | 1.32 | 1.40 | 1.24 | 1.33 | 24,156 | 1.33 |
| 6/26/2026 | 1.30 | 1.35 | 1.27 | 1.27 | 27,203 | 1.27 |
| 6/25/2026 | 1.35 | 1.35 | 1.31 | 1.31 | 13,177 | 1.31 |
| 6/24/2026 | 1.32 | 1.35 | 1.32 | 1.33 | 22,608 | 1.33 |
| 6/23/2026 | 1.28 | 1.35 | 1.28 | 1.32 | 16,034 | 1.32 |
| 6/22/2026 | 1.27 | 1.32 | 1.22 | 1.32 | 27,985 | 1.32 |
| 6/18/2026 | 1.28 | 1.28 | 1.25 | 1.25 | 35,044 | 1.25 |
| 6/17/2026 | 1.25 | 1.30 | 1.21 | 1.30 | 16,888 | 1.30 |
| 6/16/2026 | 1.23 | 1.26 | 1.20 | 1.25 | 8,409 | 1.25 |
| 6/15/2026 | 1.27 | 1.27 | 1.23 | 1.23 | 17,669 | 1.23 |
| 6/12/2026 | 1.26 | 1.26 | 1.18 | 1.24 | 40,704 | 1.24 |
| 6/11/2026 | 1.20 | 1.25 | 1.13 | 1.24 | 18,083 | 1.24 |
| 6/10/2026 | 1.18 | 1.28 | 1.18 | 1.22 | 67,158 | 1.22 |
| 6/09/2026 | 1.22 | 1.22 | 1.15 | 1.17 | 35,395 | 1.17 |
| 6/08/2026 | 1.18 | 1.18 | 1.12 | 1.16 | 30,150 | 1.16 |
| 6/05/2026 | 1.19 | 1.20 | 1.15 | 1.18 | 12,383 | 1.18 |
| 6/04/2026 | 1.14 | 1.25 | 1.14 | 1.17 | 18,603 | 1.17 |
| 6/03/2026 | 1.11 | 1.21 | 1.11 | 1.17 | 12,697 | 1.17 |