UK markets closed

Reading International, Inc. (RDI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.6600+0.0200 (+1.22%)
At close: 04:00PM EDT
1.6900 +0.03 (+1.81%)
After hours: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.65001.66001.64501.66001.66004,958
29 Apr 20241.65001.69001.62001.63001.630021,100
26 Apr 20241.66001.71001.64001.65001.650015,300
25 Apr 20241.61001.64001.61001.64001.640020,000
24 Apr 20241.66001.67001.64001.66001.66006,100
23 Apr 20241.68001.68001.61001.64001.640016,200
22 Apr 20241.77001.77001.67001.68001.68007,600
19 Apr 20241.69001.71001.69001.71001.71002,900
18 Apr 20241.77001.83001.53001.66001.660052,200
17 Apr 20241.73001.82001.73001.75001.75002,800
16 Apr 20241.76001.84001.73001.73001.730018,500
15 Apr 20241.85001.85001.75001.83001.83009,700
12 Apr 20241.75001.83001.74001.83001.83004,700
11 Apr 20241.77001.79001.68001.73001.730019,900
10 Apr 20241.79001.90001.79001.84001.84005,500
09 Apr 20241.82001.84001.79001.81001.810013,800
08 Apr 20241.81001.89001.77001.79001.79008,900
05 Apr 20241.80001.81001.79001.79001.79008,900
04 Apr 20241.83001.83001.80001.83001.830010,300
03 Apr 20241.82001.90001.80001.80001.80002,300
02 Apr 20241.80001.83001.80001.83001.83005,800
01 Apr 20241.79001.86001.78001.83001.830022,200
28 Mar 20241.79001.85001.78001.84001.84004,300
27 Mar 20241.77001.82001.76001.77001.770014,200
26 Mar 20241.92001.92001.77001.77001.77009,200
25 Mar 20241.88001.88001.74001.75001.750015,100
22 Mar 20241.89001.90001.73001.82001.82009,300
21 Mar 20241.75001.85001.75001.84001.84006,400
20 Mar 20241.82001.90001.76001.79001.790011,100
19 Mar 20241.82001.94001.77001.81001.810014,900
18 Mar 20241.94001.95001.80001.80001.800026,700
15 Mar 20241.80001.92001.74001.92001.920082,300
14 Mar 20241.75001.76001.73001.76001.760011,400
13 Mar 20241.81001.81001.76001.76001.76007,100
12 Mar 20241.81001.83001.79001.79001.79005,200
11 Mar 20241.89001.89001.81001.81001.810011,600
08 Mar 20241.79001.86001.79001.84001.84002,700
07 Mar 20241.74001.86001.74001.81001.810022,000
06 Mar 20241.81001.86001.81001.83001.83007,500
05 Mar 20241.86001.86001.82001.82001.82001,400
04 Mar 20241.90001.91001.78001.82001.82005,100
01 Mar 20241.87001.95001.87001.87001.870042,600
29 Feb 20241.83001.87001.83001.86001.860011,000
28 Feb 20241.82001.82001.79001.79001.790027,600
27 Feb 20241.81001.85001.79001.79001.790018,600
26 Feb 20241.87001.87001.82001.86001.86005,900
23 Feb 20241.86001.97001.84001.84001.840015,900
22 Feb 20241.91001.91001.85001.89001.890010,100
21 Feb 20242.02002.02001.92001.93001.93009,000
20 Feb 20242.04002.04001.94001.95001.950014,800
16 Feb 20242.01002.04001.97002.04002.040012,300
15 Feb 20241.99002.05001.98002.05002.050038,600
14 Feb 20241.91002.01001.86002.01002.010047,300
13 Feb 20241.89001.93001.86001.87001.870014,400
12 Feb 20241.90001.94001.88001.88001.880031,000
09 Feb 20241.77001.94001.77001.91001.910035,600
08 Feb 20241.80001.86001.80001.85001.85005,500
07 Feb 20241.88001.88001.80001.80001.800039,800
06 Feb 20241.87001.92001.86001.87001.870019,800
05 Feb 20241.93001.95001.87001.89001.890022,700
02 Feb 20241.96002.00001.94002.00002.000014,800
01 Feb 20242.00002.04001.86001.92001.920023,400
31 Jan 20241.97001.99001.86001.97001.970026,800
30 Jan 20241.87001.99001.87001.99001.99008,100
29 Jan 20241.99001.99001.94001.94001.94006,400
26 Jan 20242.07002.07001.94001.98001.980018,400
25 Jan 20242.05002.05001.99002.01002.01004,400
24 Jan 20241.92002.03001.92001.96001.96001,600
23 Jan 20242.00002.03002.00002.01002.010017,300
22 Jan 20241.95002.04001.95002.01002.01003,800
19 Jan 20241.89001.97001.89001.97001.97003,400
18 Jan 20241.92001.93001.91001.93001.93008,500
17 Jan 20241.86001.93001.86001.88001.880013,900
16 Jan 20241.97001.97001.91001.91001.91001,700
12 Jan 20241.95002.12001.94002.00002.000013,200
11 Jan 20241.98001.98001.95001.98001.98002,700
10 Jan 20242.03002.07001.96001.96001.960014,600
09 Jan 20241.98002.06001.96002.01002.010028,400
08 Jan 20242.01002.02001.91002.00002.000016,700
05 Jan 20242.08002.08001.86001.96001.960025,600
04 Jan 20242.03002.08002.01002.08002.08005,200
03 Jan 20241.98002.15001.96002.06002.060021,600
02 Jan 20241.97002.05001.92002.05002.050018,700
29 Dec 20231.90001.97001.85001.91001.9100126,000
28 Dec 20231.91001.93001.83001.87001.870071,400
27 Dec 20231.92001.96001.82001.88001.880082,200
26 Dec 20231.97001.97001.87001.92001.920026,700
22 Dec 20231.90001.95001.85001.93001.930013,200
21 Dec 20231.84001.91001.83001.89001.890024,700
20 Dec 20231.88001.96001.80001.86001.860028,700
19 Dec 20231.88001.92001.83001.84001.84007,000
18 Dec 20231.93001.99001.78001.83001.830044,400
15 Dec 20231.85001.97001.82001.94001.940093,100
14 Dec 20231.79001.97001.79001.87001.870028,600
13 Dec 20231.73001.90001.70001.82001.820069,000
12 Dec 20231.84001.89001.72001.75001.750031,600
11 Dec 20231.82001.90001.78001.82001.820036,600
08 Dec 20231.91001.94001.83001.86001.860041,000
07 Dec 20231.95001.96001.87001.89001.89009,600
06 Dec 20232.06002.06001.89001.89001.890014,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...