NASDAQ : RDIB
Reading International, Inc. — Price history
Communication Services · Entertainment · United States
Last price 10.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reading International, Inc. (RDIB) closed at 10.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.07 | 10.62 | 10.07 | 10.49 | 2,264 | -2.87% |
| 2026-10-30 | 9.33 | 10.8 | 8.4 | 10.8 | 10,291 | +3.85% |
| 2026-10-28 | 11.11 | 11.11 | 10.4 | 10.4 | 1,801 | -7.28% |
| 2026-10-22 | 11.34 | 11.62 | 11.216 | 11.216 | 3,419 | -5.27% |
| 2026-10-21 | 11 | 11.84 | 11 | 11.84 | 548 | +2.87% |
| 2026-10-20 | 11.08 | 11.72 | 11.08 | 11.51 | 3,279 | +0.26% |
| 2026-10-19 | 11.56 | 11.56 | 11.48 | 11.48 | 2,100 | -0.26% |
| 2026-10-16 | 11.51 | 11.51 | 11.51 | 11.51 | 2,870 | -5.11% |
| 2026-10-14 | 12.01 | 12.59 | 11.975 | 12.13 | 6,009 | -3.73% |
| 2026-10-13 | 12.095 | 12.6 | 12.09 | 12.6 | 6,863 | +8.34% |
| 2026-10-12 | 12.42 | 12.42 | 11.63 | 11.63 | 11,078 | -10.05% |
| 2026-10-09 | 12.93 | 12.93 | 12.93 | 12.93 | 1,919 | +4.28% |
| 2026-10-08 | 12.4 | 12.4 | 12.4 | 12.4 | 2,576 | -5.13% |
| 2026-10-07 | 13.27 | 13.91 | 12.67 | 13.07 | 8,875 | -0.23% |
| 2026-10-06 | 14.25 | 14.25 | 13.1 | 13.1 | 11,932 | -8.33% |
| 2026-10-05 | 15.55 | 15.55 | 14.24 | 14.29 | 10,415 | -11.13% |
| 2026-10-02 | 16.04 | 16.72 | 15.6 | 16.08 | 14,685 | +1.01% |
| 2026-10-01 | 16.31 | 17.18 | 15.55 | 15.92 | 31,358 | +5.01% |
| 2026-09-30 | 15.41 | 15.73 | 15.16 | 15.16 | 5,269 | -4.77% |
| 2026-09-29 | 16.38 | 16.5 | 15.65 | 15.92 | 30,882 | -2.51% |
| 2026-09-28 | 16.33 | 16.75 | 15.355 | 16.33 | 30,450 | -0.24% |
| 2026-09-25 | 16.9 | 17.99 | 15.62 | 16.37 | 53,549 | -3.88% |
| 2026-09-24 | 18.16 | 18.21 | 16.75 | 17.03 | 9,930 | -4.81% |
| 2026-09-23 | 16.89 | 19.36 | 16.3 | 17.89 | 39,894 | +8.75% |
| 2026-09-22 | 15.6 | 17.21 | 14.79 | 16.45 | 62,842 | +6.13% |
| 2026-09-21 | 15.43 | 16.05 | 14.58 | 15.5 | 125,238 | -2.64% |
| 2026-09-18 | 16.48 | 16.48 | 14.57 | 15.92 | 15,183 | +0.13% |
| 2026-09-17 | 16.94 | 16.94 | 15.55 | 15.9 | 11,158 | -2.75% |
| 2026-09-16 | 17.346 | 17.69 | 15.53 | 16.35 | 35,191 | -5.76% |
| 2026-09-15 | 19.32 | 19.32 | 17.23 | 17.35 | 18,513 | -5.81% |
| 2026-09-14 | 16.84 | 18.68 | 15.71 | 18.42 | 22,520 | +8.23% |
| 2026-09-11 | 14.33 | 18.73 | 14.33 | 17.02 | 40,890 | +18.19% |
| 2026-09-10 | 14.31 | 15.37 | 13.44 | 14.4 | 164,372 | +6.82% |
| 2026-09-09 | 13.16 | 14.742 | 12.835 | 13.48 | 61,048 | +0.00% |
| 2026-09-08 | 14.46 | 15.98 | 13.365 | 13.48 | 35,192 | -10.07% |
| 2026-09-04 | 13.34 | 18.927 | 13.31 | 14.99 | 125,314 | +9.06% |
| 2026-09-03 | 14.9 | 16.83 | 13.02 | 13.745 | 36,354 | -7.57% |
| 2026-09-02 | 17.6 | 18.095 | 14.236 | 14.87 | 49,413 | -15.99% |
| 2026-09-01 | 13.69 | 19.58 | 13.05 | 17.7 | 119,261 | +17.22% |
| 2026-08-31 | 17.5 | 17.52 | 15.1 | 15.1 | 42,073 | -17.53% |
| 2026-08-28 | 15.13 | 24 | 14.6 | 18.31 | 642,684 | +18.90% |
| 2026-08-27 | 15 | 16.23 | 13.05 | 15.4 | 182,209 | +0.13% |
| 2026-08-26 | 12.63 | 17.77 | 12 | 15.38 | 8,410,860 | +61.89% |
| 2026-08-25 | 9.5 | 9.6 | 9.5 | 9.5 | 1,146 | +9.07% |
| 2026-08-24 | 9.1 | 9.1 | 8.71 | 8.71 | 3,694 | -3.22% |
| 2026-08-21 | 8.9 | 9 | 8.9 | 9 | 367 | +3.09% |
| 2026-08-19 | 8.73 | 8.73 | 8.73 | 8.73 | 750 | -6.53% |
| 2026-08-18 | 9.34 | 9.34 | 9.34 | 9.34 | 854 | +1.52% |
| 2026-08-17 | 9.2 | 9.92 | 9.2 | 9.2 | 3,287 | +2.22% |
| 2026-08-07 | 9 | 9 | 9 | 9 | 1,243 | +0.11% |
| 2026-08-05 | 8.15 | 9.2 | 8.15 | 8.99 | 98,872 | +10.31% |
| 2026-08-04 | 8.15 | 8.15 | 8.15 | 8.15 | 274 | +1.75% |
| 2026-08-03 | 8.01 | 8.01 | 8.01 | 8.01 | 702 | -5.21% |
| 2026-07-29 | 8.79 | 8.79 | 8.39 | 8.45 | 1,381 | -1.74% |
| 2026-07-28 | 8.72 | 8.72 | 8.6 | 8.6 | 984 | -5.91% |
| 2026-07-24 | 9.17 | 9.17 | 9.14 | 9.14 | 385 | +3.63% |
| 2026-07-22 | 9 | 9.45 | 8.375 | 8.82 | 31,465 | +0.23% |
| 2026-07-21 | 8.16 | 9.39 | 8.16 | 8.8 | 8,224 | +2.80% |
| 2026-07-20 | 8.56 | 8.56 | 8.56 | 8.56 | 274 | -4.99% |
| 2026-07-16 | 9.01 | 9.01 | 9.01 | 9.01 | 226 | +5.88% |
| 2026-06-22 | 8.51 | 8.51 | 8.51 | 8.51 | 239 | -3.30% |
| 2026-06-18 | 8.8 | 8.8 | 8.8 | 8.8 | 763 | -5.38% |
| 2026-06-17 | 9.97 | 10.1 | 9.09 | 9.3 | 4,881 | -8.82% |
| 2026-06-16 | 8.1 | 10.2 | 8.1 | 10.2 | 12,923 | +20.00% |
| 2026-06-08 | 8.5 | 8.5 | 8.5 | 8.5 | 347 | -1.16% |
| 2026-06-04 | 8.6 | 8.6 | 8.6 | 8.6 | 533 | -3.37% |
| 2026-06-03 | 8.9 | 8.9 | 8.9 | 8.9 | 616 | -3.89% |
| 2026-05-29 | 9.26 | 9.26 | 9.26 | 9.26 | 1,170 | +8.05% |
| 2026-05-28 | 9 | 9 | 8.57 | 8.57 | 2,523 | -4.03% |
| 2026-05-27 | 9.8 | 10.05 | 8.92 | 8.93 | 15,265 | -2.30% |
| 2026-05-26 | 9.37 | 9.37 | 9.14 | 9.14 | 1,048 | -1.51% |
| 2026-05-22 | 9.83 | 9.83 | 9.28 | 9.28 | 1,434 | -5.79% |
| 2026-05-20 | 9.85 | 10.39 | 9.85 | 9.85 | 4,527 | -3.43% |
| 2026-05-19 | 10.2 | 10.2 | 9.41 | 10.2 | 1,196 | +9.68% |
| 2026-05-18 | 9.3 | 9.3 | 9.3 | 9.3 | 1,256 | -1.06% |
| 2026-05-12 | 9.4 | 9.4 | 9.4 | 9.4 | 575 | -1.57% |
| 2026-05-11 | 9.55 | 9.55 | 9.55 | 9.55 | 235 | -4.40% |
| 2026-05-08 | 9.89 | 9.99 | 9.81 | 9.99 | 2,646 | +1.01% |
| 2026-05-06 | 9.74 | 9.915 | 9.575 | 9.89 | 3,692 | +1.02% |
| 2026-05-05 | 9.4 | 9.8 | 9.4 | 9.79 | 3,193 | +3.60% |
| 2026-05-04 | 9.43 | 9.45 | 9.43 | 9.45 | 740 | +1.61% |