Dark

RDI
Reading International, Inc Class A Common Stock
stock NASDAQ

At Close

Jul 9, 2026 1:07:46 PM EDT

1.25USD0.000%(0.00)13,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

1.24USD-0.800%(-0.01)196

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	1.2300	1.2500	1.23000	1.2400	-0.800%	13,189	0.000%
2026-07-08	1.2450	1.2500	1.23340	1.2500	-3.093%	4,500	-0.800%
2026-07-07	1.2600	1.3100	1.24000	1.2899	+0.773%	34,388	-3.869%
2026-07-06	1.2617	1.2800	1.23000	1.2800	+1.186%	8,376	-3.125%
2026-07-02	1.3000	1.3100	1.26500	1.2650	-3.435%	19,724	-1.976%
2026-07-01	1.2850	1.3100	1.27510	1.3100	+2.344%	18,116	-5.344%
2026-06-30	1.3300	1.3300	1.28000	1.2800	-3.759%	22,767	-3.125%
2026-06-29	1.3150	1.4000	1.24000	1.3300	+4.724%	24,156	-6.767%
2026-06-26	1.3000	1.3500	1.27000	1.2700	-3.053%	27,203	-2.362%
2026-06-25	1.3500	1.3500	1.30920	1.3100	-1.873%	13,177	-5.344%
2026-06-24	1.3200	1.3500	1.32000	1.3350	+1.136%	22,608	-7.116%
2026-06-23	1.2850	1.3497	1.28500	1.3200	0.000%	16,034	-6.061%
2026-06-22	1.2700	1.3200	1.22000	1.3200	+5.600%	27,985	-6.061%
2026-06-18	1.2800	1.2800	1.24500	1.2500	-3.846%	35,044	-0.800%
2026-06-17	1.2500	1.3000	1.20500	1.3000	+4.000%	16,888	-4.615%
2026-06-16	1.2299	1.2600	1.20000	1.2500	+1.626%	8,409	-0.800%
2026-06-15	1.2700	1.2700	1.23000	1.2300	-0.806%	17,669	+0.813%
2026-06-12	1.2600	1.2600	1.18000	1.2400	0.000%	40,704	0.000%
2026-06-11	1.2000	1.2550	1.13000	1.2400	+1.639%	18,083	0.000%
2026-06-10	1.1800	1.2800	1.18000	1.2200	+4.274%	67,158	+1.639%
2026-06-09	1.2190	1.2190	1.15000	1.1700	+0.862%	35,395	+5.983%
2026-06-08	1.1834	1.1834	1.12000	1.1600	-1.695%	30,150	+6.897%
2026-06-05	1.1900	1.2030	1.15000	1.1800	+0.855%	12,383	+5.085%
2026-06-04	1.1400	1.2500	1.14000	1.1700	0.000%	18,603	+5.983%
2026-06-03	1.1100	1.2050	1.11000	1.1700	-4.098%	12,723	+5.983%
2026-06-02	1.2500	1.2500	1.16500	1.2200	-0.813%	16,933	+1.639%
2026-06-01	1.1050	1.2400	1.10500	1.2300	+8.850%	45,237	+0.813%
2026-05-29	1.1350	1.1400	1.09000	1.1300	0.000%	36,959	+9.735%
2026-05-28	1.1500	1.1900	1.09000	1.1300	-0.877%	14,665	+9.735%
2026-05-27	1.0500	1.1600	1.03500	1.1400	+8.571%	77,412	+8.772%
2026-05-26	1.0700	1.0700	1.04000	1.0500	0.000%	86,161	+18.095%
2026-05-22	1.0601	1.0700	1.02000	1.0500	-0.943%	59,691	+18.095%
2026-05-21	1.0600	1.0600	1.03000	1.0600	+2.913%	44,855	+16.981%
2026-05-20	1.0300	1.0596	1.02000	1.0300	0.000%	44,408	+20.388%
2026-05-19	1.0500	1.0797	1.03000	1.0300	+0.980%	19,697	+20.388%
2026-05-18	1.0450	1.0600	1.02000	1.0200	-3.774%	32,404	+21.569%
2026-05-15	1.0700	1.0700	1.04900	1.0600	+0.952%	22,686	+16.981%
2026-05-14	1.0800	1.0800	1.05000	1.0500	0.000%	4,389	+18.095%
2026-05-13	1.0752	1.0752	1.05000	1.0500	-0.943%	4,582	+18.095%
2026-05-12	1.0550	1.0699	1.05000	1.0600	+0.952%	6,584	+16.981%
2026-05-11	1.0500	1.0700	1.03000	1.0500	-0.943%	28,598	+18.095%
2026-05-08	1.0700	1.0800	1.02000	1.0600	-1.852%	31,156	+16.981%
2026-05-07	1.1200	1.1700	1.08000	1.0800	-4.425%	61,760	+14.815%
2026-05-06	1.0800	1.1695	1.08000	1.1300	+1.811%	12,821	+9.735%
2026-05-05	1.1000	1.1200	1.09010	1.1099	+0.900%	45,811	+11.722%
2026-05-04	1.1100	1.1200	1.10000	1.1000	0.000%	28,464	+12.727%
2026-05-01	1.1400	1.1400	1.09000	1.1000	-3.509%	26,118	+12.727%
2026-04-30	1.1300	1.1400	1.11000	1.1400	+3.636%	3,984	+8.772%
2026-04-29	1.1300	1.1300	1.08000	1.1000	-2.655%	17,756	+12.727%
2026-04-28	1.1322	1.1499	1.13000	1.1300	-1.739%	8,797	+9.735%
2026-04-27	1.1600	1.1700	1.15000	1.1500	-0.862%	13,588	+7.826%
2026-04-24	1.1200	1.2099	1.12000	1.1600	+1.754%	10,039	+6.897%
2026-04-23	1.1750	1.1750	1.08000	1.1400	-1.724%	10,000	+8.772%
2026-04-22	1.1800	1.1823	1.14000	1.1600	-2.521%	27,748	+6.897%
2026-04-21	1.2300	1.2300	1.18000	1.1900	-1.653%	19,474	+4.202%
2026-04-20	1.2050	1.2400	1.18000	1.2100	+0.833%	17,197	+2.479%
2026-04-17	1.1600	1.2065	1.15500	1.2000	+1.695%	36,658	+3.333%
2026-04-16	1.1100	1.1904	1.09750	1.1800	+3.509%	18,491	+5.085%
2026-04-15	1.1200	1.1400	1.12000	1.1400	+1.786%	10,899	+8.772%
2026-04-14	1.1100	1.1200	1.08000	1.1200	+4.186%	28,745	+10.714%
2026-04-13	1.1000	1.1000	1.07500	1.0750	-0.463%	8,640	+15.349%
2026-04-10	1.1100	1.1300	1.08000	1.0800	-4.425%	11,965	+14.815%
2026-04-09	1.1000	1.1300	1.10000	1.1300	+4.630%	3,248	+9.735%
2026-04-08	1.0800	1.1300	1.05000	1.0800	-1.818%	46,642	+14.815%
2026-04-07	1.0600	1.1550	1.06000	1.1000	+2.326%	30,764	+12.727%
2026-04-06	1.1500	1.1500	1.06000	1.0750	-1.376%	24,659	+15.349%
2026-04-02	1.0810	1.0900	1.02010	1.0900	0.000%	45,533	+13.761%
2026-04-01	1.1300	1.1300	1.06000	1.0900	-3.540%	21,968	+13.761%
2026-03-31	1.0900	1.1400	1.08500	1.1300	+3.670%	17,831	+9.735%
2026-03-30	1.1100	1.1499	1.07000	1.0900	-1.802%	34,116	+13.761%
2026-03-27	1.1402	1.1402	1.04500	1.1100	-1.770%	36,331	+11.712%
2026-03-26	1.1700	1.1700	1.09000	1.1300	-3.419%	9,343	+9.735%
2026-03-25	1.2700	1.2700	1.16990	1.1700	-4.878%	13,014	+5.983%
2026-03-24	1.2000	1.2400	1.18000	1.2300	+1.653%	34,356	+0.813%
2026-03-23	1.1600	1.2100	1.15000	1.2100	+3.419%	50,196	+2.479%
2026-03-20	1.1100	1.1700	1.11000	1.1700	+1.739%	23,885	+5.983%
2026-03-19	1.1500	1.1600	1.09500	1.1500	+0.877%	23,780	+7.826%
2026-03-18	1.0501	1.1500	1.05010	1.1400	+5.556%	46,917	+8.772%
2026-03-17	1.0700	1.0900	1.07000	1.0800	0.000%	42,670	+14.815%
2026-03-16	1.0600	1.0900	1.06000	1.0800	-0.917%	11,685	+14.815%
2026-03-13	1.0600	1.0900	1.06000	1.0900	-0.909%	5,134	+13.761%
2026-03-12	1.1000	1.1200	1.08000	1.1000	-2.655%	8,061	+12.727%
2026-03-11	1.0201	1.1300	1.02010	1.1300	+2.727%	8,481	+9.735%
2026-03-10	1.0183	1.1100	1.01830	1.1000	+5.769%	17,110	+12.727%
2026-03-09	1.0400	1.0500	0.98510	1.0400	+4.073%	33,689	+19.231%
2026-03-06	1.0200	1.0250	0.96770	0.9993	-2.981%	75,682	+24.087%
2026-03-05	1.0200	1.0300	1.02000	1.0300	+0.980%	24,848	+20.388%
2026-03-04	1.0280	1.0300	1.00000	1.0200	-1.923%	6,116	+21.569%
2026-03-03	1.0100	1.0400	0.99695	1.0400	+0.971%	19,733	+19.231%
2026-03-02	1.0180	1.0450	1.01640	1.0300	0.000%	10,482	+20.388%
2026-02-27	1.0000	1.0599	1.00000	1.0300	-1.905%	25,297	+20.388%
2026-02-26	1.0500	1.0799	1.03500	1.0500	+1.942%	38,248	+18.095%
2026-02-25	0.9700	1.0654	0.93500	1.0300	-3.738%	79,286	+20.388%
2026-02-24	1.0800	1.1100	1.05000	1.0700	+0.943%	31,177	+15.888%
2026-02-23	1.0700	1.1200	1.04500	1.0600	-0.935%	10,064	+16.981%
2026-02-20	1.0800	1.0900	1.06000	1.0700	-1.835%	20,933	+15.888%
2026-02-19	1.0700	1.0900	1.06000	1.0900	0.000%	4,332	+13.761%
2026-02-18	1.1200	1.1200	1.08000	1.0900	0.000%	4,216	+13.761%
2026-02-17	1.0700	1.0900	1.06000	1.0900	+2.830%	11,171	+13.761%
2026-02-13	1.0700	1.0800	1.04000	1.0600	-0.935%	13,391	+16.981%
2026-02-12	1.1100	1.1500	1.04000	1.0700	-3.604%	50,318	+15.888%
2026-02-11	1.0900	1.1100	1.05000	1.1100	+3.738%	16,278	+11.712%
2026-02-10	1.0600	1.0900	1.05000	1.0700	+2.885%	9,058	+15.888%
2026-02-09	1.0200	1.0600	1.02000	1.0400	+2.970%	13,811	+19.231%
2026-02-06	1.0300	1.0400	1.01000	1.0100	-1.463%	77,887	+22.772%
2026-02-05	1.0198	1.0350	1.01970	1.0250	+0.490%	40,309	+20.976%
2026-02-04	1.0500	1.0500	1.01000	1.0200	-3.774%	31,025	+21.569%
2026-02-03	1.0500	1.0700	1.03000	1.0600	-0.935%	65,318	+16.981%
2026-02-02	1.1000	1.1000	1.03000	1.0700	0.000%	80,840	+15.888%
2026-01-30	1.0700	1.0900	1.07000	1.0700	-1.835%	7,124	+15.888%
2026-01-29	1.1000	1.1000	1.07000	1.0900	-1.802%	6,474	+13.761%
2026-01-28	1.1100	1.1200	1.08000	1.1100	-0.893%	22,986	+11.712%
2026-01-27	1.1000	1.1200	1.10000	1.1200	-0.885%	8,080	+10.714%
2026-01-26	1.1000	1.1500	1.10000	1.1300	+1.802%	9,915	+9.735%
2026-01-23	1.0900	1.1290	1.09000	1.1100	0.000%	21,239	+11.712%
2026-01-22	1.1001	1.1200	1.09000	1.1100	+0.909%	65,027	+11.712%
2026-01-21	1.1000	1.1700	1.07000	1.1000	+0.917%	99,946	+12.727%
2026-01-20	1.1000	1.1500	1.07000	1.0900	-2.679%	27,974	+13.761%
2026-01-16	1.0800	1.1300	1.07640	1.1200	0.000%	27,389	+10.714%
2026-01-15	1.0700	1.1200	1.07000	1.1200	+0.901%	41,267	+10.714%
2026-01-14	1.0700	1.1199	1.05000	1.1100	+1.835%	15,839	+11.712%
2026-01-13	1.0800	1.0900	1.03000	1.0900	-0.909%	57,302	+13.761%
2026-01-12	1.1400	1.1400	1.06000	1.1000	+1.852%	26,900	+12.727%
2026-01-09	1.1200	1.1200	1.05600	1.0800	-1.818%	38,783	+14.815%
2026-01-08	1.0300	1.1000	1.03000	1.1000	+0.917%	32,888	+12.727%
2026-01-07	1.0600	1.0900	1.00750	1.0900	+1.869%	21,650	+13.761%
2026-01-06	1.0700	1.0801	1.03000	1.0700	-0.926%	14,007	+15.888%
2026-01-05	1.0500	1.1001	1.05000	1.0800	-0.917%	84,775	+14.815%
2026-01-02	1.0400	1.1000	1.04000	1.0900	+3.810%	50,966	+13.761%
2025-12-31	1.0600	1.0600	1.01000	1.0500	+0.962%	94,102	+18.095%
2025-12-30	1.0300	1.0700	1.02500	1.0400	+2.970%	260,589	+19.231%
2025-12-29	1.0400	1.0500	1.00000	1.0100	-2.885%	238,937	+22.772%
2025-12-26	1.0400	1.0699	1.03000	1.0400	-2.804%	86,245	+19.231%
2025-12-24	1.0500	1.0700	1.02000	1.0700	+1.905%	31,415	+15.888%
2025-12-23	1.0500	1.1000	1.04000	1.0500	+0.962%	103,151	+18.095%
2025-12-22	1.0800	1.0816	1.03000	1.0400	+1.961%	119,965	+19.231%
2025-12-19	1.1100	1.1100	1.02000	1.0200	-6.422%	135,703	+21.569%
2025-12-18	1.0900	1.1290	1.09000	1.0900	0.000%	15,274	+13.761%
2025-12-17	1.0800	1.1400	1.08000	1.0900	-1.802%	111,434	+13.761%
2025-12-16	1.1300	1.1445	1.11000	1.1100	-1.770%	102,214	+11.712%
2025-12-15	1.1800	1.1800	1.13000	1.1300	-2.586%	56,008	+9.735%
2025-12-12	1.1700	1.2200	1.11000	1.1600	-3.333%	252,127	+6.897%
2025-12-11	1.1100	1.2699	1.07000	1.2000	+1.695%	7,981,859	+3.333%
2025-12-10	1.1800	1.2450	1.18000	1.1800	-0.840%	260,199	+5.085%
2025-12-09	1.2100	1.2694	1.19000	1.1900	+0.847%	53,148	+4.202%
2025-12-08	1.2107	1.2400	1.14010	1.1800	-3.429%	64,854	+5.085%
2025-12-05	1.2400	1.2700	1.22000	1.2219	-2.248%	11,173	+1.481%
2025-12-04	1.3300	1.3300	1.22000	1.2500	-2.267%	17,948	-0.800%
2025-12-03	1.2900	1.3162	1.27000	1.2790	-0.853%	19,035	-3.049%
2025-12-02	1.3000	1.3000	1.29000	1.2900	0.000%	39,618	-3.876%
2025-12-01	1.2900	1.3050	1.26000	1.2900	0.000%	8,192	-3.876%
2025-11-28	1.3200	1.3200	1.29000	1.2900	-0.769%	21,166	-3.876%
2025-11-26	1.2700	1.3200	1.23000	1.3000	+3.175%	68,186	-4.615%
2025-11-25	1.3300	1.3300	1.25000	1.2600	-0.787%	72,867	-1.587%
2025-11-24	1.1900	1.2700	1.19000	1.2700	+7.627%	41,028	-2.362%
2025-11-21	1.2100	1.2200	1.18000	1.1800	-4.839%	64,398	+5.085%
2025-11-20	1.2500	1.2600	1.20000	1.2400	+2.479%	32,663	0.000%
2025-11-19	1.3000	1.3000	1.21000	1.2100	-4.724%	15,320	+2.479%
2025-11-18	1.2300	1.3000	1.21000	1.2700	+3.252%	26,466	-2.362%
2025-11-17	1.3700	1.3700	1.19000	1.2300	-3.150%	99,092	+0.813%
2025-11-14	1.2700	1.3200	1.26990	1.2700	-4.511%	53,311	-2.362%
2025-11-13	1.3500	1.3600	1.32000	1.3300	+1.527%	21,070	-6.767%
2025-11-12	1.3200	1.3400	1.30000	1.3100	-2.239%	26,202	-5.344%
2025-11-11	1.3900	1.3900	1.32440	1.3400	+2.290%	3,563	-7.463%
2025-11-10	1.3300	1.3300	1.28000	1.3100	-1.504%	24,540	-5.344%
2025-11-07	1.3600	1.3671	1.33000	1.3300	-0.746%	31,139	-6.767%
2025-11-06	1.3800	1.3800	1.34000	1.3400	-1.471%	13,580	-7.463%
2025-11-05	1.3650	1.3700	1.36000	1.3600	0.000%	15,762	-8.824%
2025-11-04	1.3750	1.3800	1.36000	1.3600	-0.730%	13,013	-8.824%
2025-11-03	1.3700	1.3800	1.34000	1.3700	-1.439%	37,837	-9.489%
2025-10-31	1.3500	1.3900	1.35000	1.3900	-0.714%	8,526	-10.791%
2025-10-30	1.3600	1.4500	1.36000	1.4000	+1.449%	20,393	-11.429%
2025-10-29	1.4500	1.4600	1.37000	1.3800	-4.167%	13,495	-10.145%
2025-10-28	1.5100	1.5100	1.41840	1.4400	0.000%	12,851	-13.889%
2025-10-27	1.4800	1.4800	1.41020	1.4400	0.000%	16,213	-13.889%
2025-10-24	1.4900	1.4900	1.42000	1.4400	+1.408%	1,798	-13.889%
2025-10-23	1.4100	1.4400	1.41000	1.4200	+1.429%	26,275	-12.676%
2025-10-22	1.4000	1.4200	1.39000	1.4000	+1.449%	16,039	-11.429%
2025-10-21	1.3654	1.4000	1.36540	1.3800	0.000%	11,490	-10.145%
2025-10-20	1.4400	1.5000	1.37000	1.3800	-2.128%	15,207	-10.145%
2025-10-17	1.4900	1.4900	1.40350	1.4100	-1.399%	13,853	-12.057%
2025-10-16	1.4300	1.4500	1.42000	1.4300	+0.351%	49,833	-13.287%
2025-10-15	1.4300	1.4300	1.41000	1.4250	+2.518%	14,966	-12.982%
2025-10-14	1.4000	1.4100	1.36000	1.3900	0.000%	28,899	-10.791%
2025-10-13	1.4700	1.4700	1.35000	1.3900	-2.702%	48,203	-10.791%
2025-10-10	1.4200	1.4286	1.42000	1.4286	-4.121%	1,271	-13.202%
2025-10-09	1.4750	1.5100	1.47000	1.4900	-0.667%	19,401	-16.779%
2025-10-08	1.5000	1.5000	1.45000	1.5000	+0.671%	7,546	-17.333%
2025-10-07	1.5750	1.5800	1.48000	1.4900	-5.696%	38,913	-16.779%
2025-10-06	1.5600	1.5800	1.47000	1.5800	+6.040%	83,859	-21.519%
2025-10-03	1.4900	1.5215	1.44000	1.4900	+3.472%	50,835	-16.779%
2025-10-02	1.4500	1.5000	1.43000	1.4400	-0.690%	8,798	-13.889%
2025-10-01	1.5100	1.5100	1.43000	1.4500	-1.361%	31,061	-14.483%
2025-09-30	1.4932	1.5100	1.43000	1.4700	+0.685%	92,560	-15.646%
2025-09-29	1.5100	1.5300	1.43500	1.4600	-5.195%	22,701	-15.068%
2025-09-26	1.5001	1.5594	1.50000	1.5400	+1.987%	9,268	-19.481%
2025-09-25	1.5800	1.5900	1.51000	1.5100	-4.430%	21,555	-17.881%
2025-09-24	1.5993	1.5993	1.54000	1.5800	+2.597%	15,395	-21.519%
2025-09-23	1.5200	1.6300	1.51500	1.5400	-2.839%	61,612	-19.481%
2025-09-22	1.5498	1.6094	1.53000	1.5850	+0.316%	44,935	-21.767%
2025-09-19	1.5367	1.5900	1.49000	1.5800	+2.597%	102,412	-21.519%
2025-09-18	1.5400	1.5728	1.53000	1.5400	+0.654%	4,660	-19.481%
2025-09-17	1.5450	1.5800	1.50000	1.5300	0.000%	76,212	-18.954%
2025-09-16	1.5996	1.5996	1.49000	1.5300	+1.325%	116,614	-18.954%
2025-09-15	1.4800	1.5500	1.48000	1.5100	+1.342%	13,713	-17.881%
2025-09-12	1.5200	1.5350	1.48000	1.4900	-0.667%	53,714	-16.779%
2025-09-11	1.5400	1.5400	1.48000	1.5000	-2.597%	25,836	-17.333%
2025-09-10	1.5400	1.5560	1.48260	1.5400	+1.316%	47,756	-19.481%
2025-09-09	1.5900	1.5900	1.49000	1.5200	-1.299%	33,794	-18.421%
2025-09-08	1.4700	1.5900	1.47000	1.5400	+3.356%	31,534	-19.481%
2025-09-05	1.5500	1.5500	1.48000	1.4900	-0.334%	19,734	-16.779%
2025-09-04	1.5528	1.5682	1.49500	1.4950	-3.548%	22,930	-17.057%
2025-09-03	1.5200	1.5500	1.49000	1.5500	+2.990%	36,501	-20.000%
2025-09-02	1.5506	1.5600	1.50500	1.5050	-2.589%	53,753	-17.608%
2025-08-29	1.5977	1.6071	1.53500	1.5450	-2.830%	77,677	-19.741%
2025-08-28	1.5500	1.5900	1.55000	1.5900	+3.247%	17,064	-22.013%
2025-08-27	1.5800	1.6288	1.54000	1.5400	-1.911%	28,918	-19.481%
2025-08-26	1.5700	1.6455	1.57000	1.5700	+0.641%	44,217	-21.019%
2025-08-25	1.4485	1.5900	1.44000	1.5600	+8.409%	214,343	-20.513%
2025-08-22	1.3500	1.4475	1.35000	1.4390	+4.275%	81,930	-13.829%
2025-08-21	1.4017	1.4017	1.32000	1.3800	+1.471%	90,037	-10.145%
2025-08-20	1.4150	1.4150	1.36000	1.3600	-3.546%	29,103	-8.824%
2025-08-19	1.4150	1.4250	1.40000	1.4100	+0.714%	5,455	-12.057%
2025-08-18	1.4100	1.4612	1.38000	1.4000	0.000%	59,935	-11.429%
2025-08-15	1.4100	1.4600	1.40000	1.4000	-2.778%	212,973	-11.429%
2025-08-14	1.4693	1.4693	1.33000	1.4400	+3.642%	313,060	-13.889%
2025-08-13	1.3700	1.4000	1.36000	1.3894	+3.687%	24,786	-10.753%
2025-08-12	1.2600	1.3650	1.26000	1.3400	+5.512%	33,731	-7.463%
2025-08-11	1.3200	1.3600	1.23000	1.2700	-1.550%	75,223	-2.362%
2025-08-08	1.3600	1.3600	1.29000	1.2900	-3.573%	72,447	-3.876%
2025-08-07	1.3350	1.3378	1.33500	1.3378	+1.633%	1,490	-7.311%
2025-08-06	1.3066	1.3200	1.30660	1.3163	+1.254%	3,643	-5.797%
2025-08-05	1.3450	1.3600	1.30000	1.3000	-0.763%	40,698	-4.615%
2025-08-04	1.3100	1.3200	1.30000	1.3100	-1.504%	70,921	-5.344%
2025-08-01	1.3200	1.3300	1.31000	1.3300	0.000%	40,934	-6.767%
2025-07-31	1.2900	1.3300	1.29000	1.3300	+2.308%	2,304	-6.767%
2025-07-30	1.3201	1.3304	1.30000	1.3000	0.000%	13,585	-4.615%
2025-07-29	1.3400	1.3500	1.27000	1.3000	-2.985%	3,711	-4.615%
2025-07-28	1.3900	1.3900	1.33000	1.3400	-0.298%	8,678	-7.463%
2025-07-25	1.4250	1.4500	1.31560	1.3440	-3.952%	11,442	-7.738%
2025-07-24	1.4000	1.4301	1.33000	1.3993	-1.458%	4,018	-11.384%
2025-07-23	1.3640	1.4200	1.34000	1.4200	+7.576%	24,879	-12.676%
2025-07-22	1.3119	1.3700	1.31090	1.3200	0.000%	58,487	-6.061%
2025-07-21	1.3100	1.3486	1.31000	1.3200	+1.538%	28,725	-6.061%
2025-07-18	1.3233	1.3554	1.29000	1.3000	-3.704%	26,126	-4.615%
2025-07-17	1.3500	1.3593	1.32390	1.3500	+3.053%	33,619	-8.148%
2025-07-16	1.2800	1.3200	1.27000	1.3100	-0.758%	15,497	-5.344%
2025-07-15	1.3047	1.3350	1.30470	1.3200	+0.763%	10,764	-6.061%
2025-07-14	1.3200	1.3300	1.28500	1.3100	-2.239%	22,168	-5.344%
2025-07-11	1.3022	1.3400	1.30220	1.3400	+2.290%	12,394	-7.463%
2025-07-10	1.2893	1.3100	1.28930	1.3100	+3.150%	24,503	-5.344%
2025-07-09	1.2400	1.2700	1.24000	1.2700	-0.781%	30,303	-2.362%
2025-07-08	1.2900	1.3050	1.25830	1.2800	+3.226%	31,468	-3.125%
2025-07-07	1.2700	1.2700	1.21000	1.2400	-1.587%	71,926	0.000%
2025-07-03	1.3150	1.3150	1.26000	1.2600	-2.326%	54,872	-1.587%
2025-07-02	1.2411	1.3300	1.24110	1.2900	-3.008%	9,004	-3.876%
2025-07-01	1.3500	1.3700	1.24000	1.3300	-0.746%	56,197	-6.767%
2025-06-30	1.2700	1.3400	1.24000	1.3400	+8.943%	18,054	-7.463%
2025-06-27	1.3200	1.3200	1.23000	1.2300	-6.818%	62,352	+0.813%
2025-06-26	1.3309	1.3500	1.32000	1.3200	-2.222%	15,860	-6.061%
2025-06-25	1.3400	1.3700	1.33000	1.3500	-2.878%	5,640	-8.148%
2025-06-24	1.3950	1.3950	1.34000	1.3900	+0.725%	10,161	-10.791%
2025-06-23	1.4000	1.4100	1.35060	1.3800	+1.471%	10,428	-10.145%
2025-06-20	1.3332	1.3600	1.33320	1.3600	+1.873%	64,464	-8.824%
2025-06-18	1.3500	1.3500	1.33000	1.3350	-1.111%	5,720	-7.116%
2025-06-17	1.3520	1.3635	1.32000	1.3500	-0.735%	30,206	-8.148%
2025-06-16	1.3700	1.3800	1.32000	1.3600	+3.030%	34,799	-8.824%
2025-06-13	1.3400	1.3400	1.32000	1.3200	-3.650%	30,380	-6.061%
2025-06-12	1.4255	1.4300	1.36500	1.3700	-2.837%	85,384	-9.489%
2025-06-11	1.4300	1.4400	1.41000	1.4100	-2.083%	6,891	-12.057%
2025-06-10	1.4555	1.4555	1.41000	1.4400	+2.857%	12,214	-13.889%
2025-06-09	1.3800	1.4750	1.38000	1.4000	0.000%	22,754	-11.429%
2025-06-06	1.4094	1.4199	1.40000	1.4000	0.000%	5,276	-11.429%
2025-06-05	1.3900	1.4600	1.35000	1.4000	-2.098%	18,339	-11.429%
2025-06-04	1.4000	1.4500	1.40000	1.4300	+1.418%	7,501	-13.287%
2025-06-03	1.4000	1.4799	1.38000	1.4100	-0.704%	107,742	-12.057%
2025-06-02	1.3300	1.4251	1.33000	1.4200	+3.273%	8,910	-12.676%
2025-05-30	1.4101	1.4200	1.37500	1.3750	-3.846%	15,006	-9.818%
2025-05-29	1.4092	1.4500	1.40920	1.4300	0.000%	7,087	-13.287%
2025-05-28	1.4600	1.4900	1.39000	1.4300	-0.694%	29,538	-13.287%
2025-05-27	1.4300	1.4800	1.37000	1.4400	+0.699%	34,017	-13.889%
2025-05-23	1.3900	1.4300	1.33000	1.4300	+5.926%	69,340	-13.287%
2025-05-22	1.3300	1.4050	1.33000	1.3500	0.000%	48,098	-8.148%
2025-05-21	1.3700	1.3858	1.35000	1.3500	-0.735%	9,368	-8.148%
2025-05-20	1.3200	1.4000	1.32000	1.3600	+3.030%	26,899	-8.824%
2025-05-19	1.3300	1.3595	1.32000	1.3200	-0.752%	15,458	-6.061%
2025-05-16	1.3400	1.3863	1.32000	1.3300	-3.623%	76,348	-6.767%
2025-05-15	1.4300	1.4650	1.38000	1.3800	+0.730%	43,456	-10.145%
2025-05-14	1.4530	1.4685	1.37000	1.3700	-4.196%	37,682	-9.489%
2025-05-13	1.3400	1.4400	1.34000	1.4300	+5.926%	30,951	-13.287%
2025-05-12	1.3500	1.4100	1.35000	1.3500	+1.504%	38,915	-8.148%
2025-05-09	1.3300	1.3833	1.32000	1.3300	-0.746%	64,542	-6.767%
2025-05-08	1.3200	1.3700	1.32000	1.3400	-1.107%	24,841	-7.463%
2025-05-07	1.4100	1.4296	1.34000	1.3550	+1.119%	38,444	-8.487%
2025-05-06	1.4300	1.4300	1.33000	1.3400	-5.005%	16,683	-7.463%
2025-05-05	1.3200	1.4106	1.32000	1.4106	+9.349%	108,475	-12.094%
2025-05-02	1.2400	1.3300	1.24000	1.2900	+2.381%	29,317	-3.876%
2025-05-01	1.2500	1.2700	1.23000	1.2600	-0.787%	18,936	-1.587%
2025-04-30	1.3000	1.3000	1.24000	1.2700	0.000%	17,696	-2.362%
2025-04-29	1.2800	1.2900	1.25000	1.2700	-2.308%	14,934	-2.362%
2025-04-28	1.2998	1.3000	1.27000	1.3000	+1.563%	7,631	-4.615%
2025-04-25	1.2735	1.2973	1.26000	1.2800	+0.787%	5,125	-3.125%
2025-04-24	1.3100	1.3799	1.24000	1.2700	-1.167%	10,345	-2.362%
2025-04-23	1.3000	1.3211	1.28000	1.2850	+1.984%	15,298	-3.502%
2025-04-22	1.2950	1.3000	1.25000	1.2600	+2.439%	40,358	-1.587%
2025-04-21	1.2400	1.2600	1.18000	1.2300	-1.600%	28,106	+0.813%
2025-04-17	1.2500	1.2700	1.19000	1.2500	+1.626%	22,021	-0.800%
2025-04-16	1.2700	1.2800	1.22000	1.2300	-1.600%	95,616	+0.813%
2025-04-15	1.2300	1.2500	1.22950	1.2500	+5.042%	37,716	-0.800%
2025-04-14	1.1800	1.2300	1.17000	1.1900	0.000%	98,392	+4.202%
2025-04-11	1.2200	1.2900	1.17000	1.1900	0.000%	30,732	+4.202%
2025-04-10	1.2200	1.2300	1.17000	1.1900	-5.556%	45,623	+4.202%
2025-04-09	1.2600	1.2791	1.19000	1.2600	+5.000%	46,831	-1.587%
2025-04-08	1.2700	1.2766	1.19000	1.2000	-4.000%	28,393	+3.333%
2025-04-07	1.2500	1.3150	1.18000	1.2500	-1.575%	126,667	-0.800%
2025-04-04	1.2700	1.3400	1.23000	1.2700	0.000%	103,106	-2.362%
2025-04-03	1.2800	1.3026	1.24000	1.2700	-3.053%	32,116	-2.362%
2025-04-02	1.3700	1.3900	1.31000	1.3100	-4.380%	24,327	-5.344%
2025-04-01	1.4853	1.4853	1.37000	1.3700	-1.439%	25,971	-9.489%
2025-03-31	1.4100	1.4100	1.33500	1.3900	+11.200%	11,951	-10.791%
2025-03-28	1.4000	1.4000	1.23000	1.2500	-6.716%	42,774	-0.800%
2025-03-27	1.3200	1.4600	1.29000	1.3400	-0.741%	3,383	-7.463%
2025-03-26	1.3600	1.4200	1.34000	1.3500	-2.174%	9,018	-8.148%
2025-03-25	1.3900	1.3900	1.27000	1.3800	-1.429%	31,359	-10.145%
2025-03-24	1.3269	1.4300	1.32690	1.4000	0.000%	7,678	-11.429%
2025-03-21	1.4300	1.4300	1.40000	1.4000	-4.762%	16,233	-11.429%
2025-03-20	1.4632	1.4700	1.37000	1.4700	+1.379%	25,981	-15.646%
2025-03-19	1.4700	1.5800	1.34000	1.4500	+3.571%	196,141	-14.483%
2025-03-18	1.3400	1.5300	1.31000	1.4000	+8.527%	320,083	-11.429%
2025-03-17	1.3000	1.3300	1.27000	1.2900	-2.280%	20,771	-3.876%
2025-03-14	1.3400	1.3400	1.30000	1.3201	+1.546%	5,096	-6.068%
2025-03-13	1.3550	1.3550	1.30000	1.3000	-0.763%	80,953	-4.615%
2025-03-12	1.3100	1.3400	1.31000	1.3100	0.000%	5,783	-5.344%
2025-03-11	1.3100	1.3400	1.31000	1.3100	0.000%	10,127	-5.344%
2025-03-10	1.3703	1.3900	1.31000	1.3100	-6.429%	26,818	-5.344%
2025-03-07	1.4500	1.4700	1.35730	1.4000	+2.190%	54,815	-11.429%
2025-03-06	1.3100	1.3800	1.31000	1.3700	+3.008%	6,152	-9.489%
2025-03-05	1.3600	1.3900	1.33000	1.3300	-2.920%	36,145	-6.767%
2025-03-04	1.4000	1.4000	1.36050	1.3700	-2.143%	13,087	-9.489%
2025-03-03	1.4900	1.4900	1.40000	1.4000	-2.778%	29,724	-11.429%
2025-02-28	1.4100	1.4500	1.40200	1.4400	+2.857%	4,752	-13.889%
2025-02-27	1.5300	1.5300	1.40000	1.4000	-2.778%	11,341	-11.429%
2025-02-26	1.3500	1.4400	1.35000	1.4400	+2.857%	35,205	-13.889%
2025-02-25	1.4600	1.5287	1.35000	1.4000	-2.778%	44,997	-11.429%
2025-02-24	1.4250	1.4500	1.42000	1.4400	+2.857%	16,150	-13.889%
2025-02-21	1.4950	1.5380	1.35000	1.4000	-6.667%	101,104	-11.429%
2025-02-20	1.5273	1.5500	1.42490	1.5000	-0.859%	148,213	-17.333%
2025-02-19	1.5500	1.5500	1.50500	1.5130	-3.013%	10,752	-18.044%
2025-02-18	1.5900	1.6243	1.56000	1.5600	+1.299%	17,949	-20.513%
2025-02-14	1.5828	1.5844	1.50000	1.5400	+0.654%	37,388	-19.481%
2025-02-13	1.5650	1.5650	1.50000	1.5300	0.000%	23,767	-18.954%
2025-02-12	1.5600	1.5927	1.52000	1.5300	-1.290%	27,289	-18.954%
2025-02-11	1.5400	1.6800	1.52000	1.5500	0.000%	49,570	-20.000%
2025-02-10	1.5800	1.5900	1.55000	1.5500	-2.516%	15,575	-20.000%
2025-02-07	1.5900	1.5900	1.54000	1.5900	+0.633%	38,895	-22.013%
2025-02-06	1.6400	1.6400	1.55000	1.5800	-1.863%	35,841	-21.519%
2025-02-05	1.5700	1.6100	1.52000	1.6100	+1.899%	32,874	-22.981%
2025-02-04	1.6200	1.7800	1.58000	1.5800	-4.242%	76,702	-21.519%
2025-02-03	1.5800	1.6700	1.53000	1.6500	+4.430%	68,205	-24.848%
2025-01-31	1.6100	1.6200	1.54000	1.5800	+1.935%	62,318	-21.519%
2025-01-30	1.5900	1.6232	1.54000	1.5500	-0.641%	137,683	-20.000%
2025-01-29	1.7450	1.7450	1.50000	1.5600	-5.455%	120,074	-20.513%
2025-01-28	1.8200	1.8201	1.65000	1.6500	-8.840%	103,306	-24.848%
2025-01-27	1.8000	1.8700	1.75000	1.8100	+2.260%	79,562	-31.492%
2025-01-24	1.6600	1.7900	1.60500	1.7700	+8.589%	232,493	-29.944%
2025-01-23	1.4700	1.6600	1.46010	1.6300	+13.986%	271,696	-23.926%
2025-01-22	1.5000	1.5000	1.40000	1.4300	+2.143%	69,033	-13.287%
2025-01-21	1.4880	1.4880	1.38000	1.4000	-4.762%	23,566	-11.429%
2025-01-17	1.4700	1.4700	1.45000	1.4700	+4.248%	5,553	-15.646%
2025-01-16	1.4500	1.4500	1.41000	1.4101	-0.697%	11,251	-12.063%

.dark-mode .hGWH4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hGWH4B{ 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