UK markets closed

Reading International, Inc. (RDIB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
15.80+0.70 (+4.64%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0016.0015.3015.8015.80780
02 May 202414.3815.4014.3815.4015.40608
01 May 202415.1915.6515.1815.5015.501,366
30 Apr 202415.5815.5815.5815.5815.58-
29 Apr 202415.5815.5815.5815.5815.58-
26 Apr 202415.5815.5815.5815.5815.58842
25 Apr 202415.7015.7015.7015.7015.70-
24 Apr 202415.7015.7015.7015.7015.70402
23 Apr 202414.7014.7014.7014.7014.70-
22 Apr 202414.7014.7014.7014.7014.70-
19 Apr 202414.2614.7014.2614.7014.70467
18 Apr 202415.0015.0015.0015.0015.00-
17 Apr 202415.0015.0015.0015.0015.00386
16 Apr 202414.6514.6514.5514.5514.55942
15 Apr 202414.0014.8014.0014.8014.80487
12 Apr 202414.5014.5013.7013.7013.70224
11 Apr 202414.7314.7314.0114.0114.01436
10 Apr 202414.0014.0014.0014.0014.00221
09 Apr 202414.0014.0014.0014.0014.00138
08 Apr 202414.4514.6014.4514.5014.502,968
05 Apr 202414.0014.0014.0014.0014.00185
04 Apr 202414.9615.2014.2114.8614.8620,327
03 Apr 202414.9014.9014.9014.9014.90-
02 Apr 202414.0414.9014.0414.9014.90549
01 Apr 202415.0015.2214.0015.2215.22398
28 Mar 202414.5015.2014.5015.0715.071,636
27 Mar 202415.0515.0514.5214.5214.52722
26 Mar 202414.9014.9014.0114.0114.011,293
25 Mar 202415.3015.3014.6014.6014.601,166
22 Mar 202415.6015.6114.3314.9014.9024,038
21 Mar 202415.5015.9015.2015.2015.202,668
20 Mar 202415.9016.5015.3115.5215.525,544
19 Mar 202416.0016.0015.2815.2815.281,466
18 Mar 202417.3017.3015.5916.0016.009,381
15 Mar 202416.8016.8016.4016.4016.4010,965
14 Mar 202416.7016.7015.8015.8015.8018,545
13 Mar 202415.7416.0015.7416.0016.002,666
12 Mar 202414.5015.9014.5015.9015.90737
11 Mar 202416.1016.1016.1016.1016.10-
08 Mar 202416.1016.1016.1016.1016.10-
07 Mar 202416.1016.1016.1016.1016.10-
06 Mar 202416.4016.4016.1016.1016.102,974
05 Mar 202416.0016.1015.4815.4815.482,227
04 Mar 202415.1715.3015.1115.3015.301,416
01 Mar 202415.1215.1215.1215.1215.12-
29 Feb 202415.1215.1215.1215.1215.12-
28 Feb 202414.7015.3014.7015.1215.124,050
27 Feb 202414.8014.8014.8014.8014.80-
26 Feb 202414.8014.8014.8014.8014.80-
23 Feb 202414.8014.8014.8014.8014.80-
22 Feb 202415.5017.2014.3014.8014.8019,454
21 Feb 202415.4515.4515.4515.4515.45-
20 Feb 202415.4515.4515.4515.4515.45-
16 Feb 202415.7016.4015.0015.4515.459,491
15 Feb 202415.8015.8015.3015.3015.30550
14 Feb 202415.8015.8015.0015.2515.25980
13 Feb 202415.0016.9014.7314.7314.7314,246
12 Feb 202415.2515.2515.2515.2515.25-
09 Feb 202415.0015.2514.9015.2515.2512,247
08 Feb 202415.0115.6014.5515.2015.209,511
07 Feb 202414.1114.9013.7614.9014.904,563
06 Feb 202414.0015.4013.7313.8513.858,244
05 Feb 202414.0014.1013.3513.7913.791,964
02 Feb 202414.0014.3513.6513.6513.652,588
01 Feb 202413.7914.4013.6313.6513.652,924
31 Jan 202413.8413.8413.7313.7313.73610
30 Jan 202414.0914.0914.0914.0914.09832
29 Jan 202413.7013.7013.7013.7013.70332
26 Jan 202413.0913.0913.0913.0913.09-
25 Jan 202413.0913.0913.0913.0913.09171
24 Jan 202413.1013.2112.8913.1113.113,123
23 Jan 202413.2113.2113.2113.2113.21-
22 Jan 202413.9013.9013.2113.2113.211,133
19 Jan 202413.6013.6013.6013.6013.60245
18 Jan 202413.5013.5013.5013.5013.50481
17 Jan 202413.4113.4313.3013.3013.30478
16 Jan 202413.4613.4613.0013.1913.191,622
12 Jan 202413.4313.9013.2113.5513.551,267
11 Jan 202413.7913.7913.2013.5013.502,371
10 Jan 202414.1014.1013.6013.6013.601,452
09 Jan 202414.6014.6013.5813.6013.603,946
08 Jan 202413.2313.8012.8613.4913.494,791
05 Jan 202413.0013.4012.6613.0813.088,917
04 Jan 202413.7613.7613.7613.7613.76436
03 Jan 202413.5513.5513.5513.5513.55-
02 Jan 202414.1914.1913.5513.5513.55925
29 Dec 202313.8015.3013.8014.0814.084,518
28 Dec 202314.1814.2013.9513.9813.983,234
27 Dec 202313.9414.0713.9413.9413.945,442
26 Dec 202313.7413.7413.7013.7013.70266
22 Dec 202313.7713.7713.7713.7713.77528
21 Dec 202314.0014.0013.3013.5813.581,961
20 Dec 202314.4914.4913.3313.6213.622,848
19 Dec 202313.9014.5113.7014.5014.502,847
18 Dec 202313.8913.9513.0613.5813.582,137
15 Dec 202313.6013.6013.6013.6013.60-
14 Dec 202313.4013.7013.0113.6013.60756
13 Dec 202313.8614.2112.7013.6013.602,792
12 Dec 202313.8013.8013.0113.6513.652,725
11 Dec 202313.3813.6212.5013.4913.492,748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...