NasdaqCM - Delayed Quote USD

Reading International, Inc. (RDIB)

14.26 -0.24 (-1.66%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.70 15.70 15.70 15.70 15.70 402
Apr 23, 2024 14.70 14.70 14.70 14.70 14.70 -
Apr 22, 2024 14.70 14.70 14.70 14.70 14.70 -
Apr 19, 2024 14.26 14.70 14.26 14.70 14.70 467
Apr 18, 2024 15.00 15.00 15.00 15.00 15.00 -
Apr 17, 2024 15.00 15.00 15.00 15.00 15.00 386
Apr 16, 2024 14.65 14.65 14.55 14.55 14.55 942
Apr 15, 2024 14.00 14.80 14.00 14.80 14.80 487
Apr 12, 2024 14.50 14.50 13.70 13.70 13.70 224
Apr 11, 2024 14.73 14.73 14.01 14.01 14.01 436
Apr 10, 2024 14.00 14.00 14.00 14.00 14.00 221
Apr 9, 2024 14.00 14.00 14.00 14.00 14.00 138
Apr 8, 2024 14.45 14.60 14.45 14.50 14.50 2,968
Apr 5, 2024 14.00 14.00 14.00 14.00 14.00 185
Apr 4, 2024 14.96 15.20 14.21 14.86 14.86 20,327
Apr 3, 2024 14.90 14.90 14.90 14.90 14.90 -
Apr 2, 2024 14.04 14.90 14.04 14.90 14.90 549
Apr 1, 2024 15.00 15.22 14.00 15.22 15.22 398
Mar 28, 2024 14.50 15.20 14.50 15.07 15.07 1,636
Mar 27, 2024 15.05 15.05 14.52 14.52 14.52 722
Mar 26, 2024 14.90 14.90 14.01 14.01 14.01 1,293
Mar 25, 2024 15.30 15.30 14.60 14.60 14.60 1,166
Mar 22, 2024 15.60 15.61 14.33 14.90 14.90 24,038
Mar 21, 2024 15.50 15.90 15.20 15.20 15.20 2,668
Mar 20, 2024 15.90 16.50 15.31 15.52 15.52 5,544
Mar 19, 2024 16.00 16.00 15.28 15.28 15.28 1,466
Mar 18, 2024 17.30 17.30 15.59 16.00 16.00 9,381
Mar 15, 2024 16.80 16.80 16.40 16.40 16.40 10,965
Mar 14, 2024 16.70 16.70 15.80 15.80 15.80 18,545
Mar 13, 2024 15.74 16.00 15.74 16.00 16.00 2,666
Mar 12, 2024 14.50 15.90 14.50 15.90 15.90 737
Mar 11, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 8, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 7, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 6, 2024 16.40 16.40 16.10 16.10 16.10 2,974
Mar 5, 2024 16.00 16.10 15.48 15.48 15.48 2,227
Mar 4, 2024 15.17 15.30 15.11 15.30 15.30 1,416
Mar 1, 2024 15.12 15.12 15.12 15.12 15.12 -
Feb 29, 2024 15.12 15.12 15.12 15.12 15.12 -
Feb 28, 2024 14.70 15.30 14.70 15.12 15.12 4,050
Feb 27, 2024 14.80 14.80 14.80 14.80 14.80 -
Feb 26, 2024 14.80 14.80 14.80 14.80 14.80 -
Feb 23, 2024 14.80 14.80 14.80 14.80 14.80 -
Feb 22, 2024 15.50 17.20 14.30 14.80 14.80 19,454
Feb 21, 2024 15.45 15.45 15.45 15.45 15.45 -
Feb 20, 2024 15.45 15.45 15.45 15.45 15.45 -
Feb 16, 2024 15.70 16.40 15.00 15.45 15.45 9,491
Feb 15, 2024 15.80 15.80 15.30 15.30 15.30 550
Feb 14, 2024 15.80 15.80 15.00 15.25 15.25 980
Feb 13, 2024 15.00 16.90 14.73 14.73 14.73 14,246
Feb 12, 2024 15.25 15.25 15.25 15.25 15.25 -
Feb 9, 2024 15.00 15.25 14.90 15.25 15.25 12,247
Feb 8, 2024 15.01 15.60 14.55 15.20 15.20 9,511
Feb 7, 2024 14.11 14.90 13.76 14.90 14.90 4,563
Feb 6, 2024 14.00 15.40 13.73 13.85 13.85 8,244
Feb 5, 2024 14.00 14.10 13.35 13.79 13.79 1,964
Feb 2, 2024 14.00 14.35 13.65 13.65 13.65 2,588
Feb 1, 2024 13.79 14.40 13.63 13.65 13.65 2,924
Jan 31, 2024 13.84 13.84 13.73 13.73 13.73 610
Jan 30, 2024 14.09 14.09 14.09 14.09 14.09 832
Jan 29, 2024 13.70 13.70 13.70 13.70 13.70 332
Jan 26, 2024 13.09 13.09 13.09 13.09 13.09 -
Jan 25, 2024 13.09 13.09 13.09 13.09 13.09 171
Jan 24, 2024 13.10 13.21 12.89 13.11 13.11 3,123
Jan 23, 2024 13.21 13.21 13.21 13.21 13.21 -
Jan 22, 2024 13.90 13.90 13.21 13.21 13.21 1,133
Jan 19, 2024 13.60 13.60 13.60 13.60 13.60 245
Jan 18, 2024 13.50 13.50 13.50 13.50 13.50 481
Jan 17, 2024 13.41 13.43 13.30 13.30 13.30 478
Jan 16, 2024 13.46 13.46 13.00 13.19 13.19 1,622
Jan 12, 2024 13.43 13.90 13.21 13.55 13.55 1,267
Jan 11, 2024 13.79 13.79 13.20 13.50 13.50 2,371
Jan 10, 2024 14.10 14.10 13.60 13.60 13.60 1,452
Jan 9, 2024 14.60 14.60 13.58 13.60 13.60 3,946
Jan 8, 2024 13.23 13.80 12.86 13.49 13.49 4,791
Jan 5, 2024 13.00 13.40 12.66 13.08 13.08 8,917
Jan 4, 2024 13.76 13.76 13.76 13.76 13.76 436
Jan 3, 2024 13.55 13.55 13.55 13.55 13.55 -
Jan 2, 2024 14.19 14.19 13.55 13.55 13.55 925
Dec 29, 2023 13.80 15.30 13.80 14.08 14.08 4,518
Dec 28, 2023 14.18 14.20 13.95 13.98 13.98 3,234
Dec 27, 2023 13.94 14.07 13.94 13.94 13.94 5,442
Dec 26, 2023 13.74 13.74 13.70 13.70 13.70 266
Dec 22, 2023 13.77 13.77 13.77 13.77 13.77 528
Dec 21, 2023 14.00 14.00 13.30 13.58 13.58 1,961
Dec 20, 2023 14.49 14.49 13.33 13.62 13.62 2,848
Dec 19, 2023 13.90 14.51 13.70 14.50 14.50 2,847
Dec 18, 2023 13.89 13.95 13.06 13.58 13.58 2,137
Dec 15, 2023 13.60 13.60 13.60 13.60 13.60 -
Dec 14, 2023 13.40 13.70 13.01 13.60 13.60 756
Dec 13, 2023 13.86 14.21 12.70 13.60 13.60 2,792
Dec 12, 2023 13.80 13.80 13.01 13.65 13.65 2,725
Dec 11, 2023 13.38 13.62 12.50 13.49 13.49 2,748
Dec 8, 2023 13.07 13.16 13.00 13.13 13.13 1,594
Dec 7, 2023 13.26 13.40 12.62 12.95 12.95 1,770
Dec 6, 2023 13.25 13.25 13.25 13.25 13.25 627
Dec 5, 2023 13.71 13.71 12.81 13.10 13.10 2,293
Dec 4, 2023 13.02 13.85 12.50 13.28 13.28 5,444
Dec 1, 2023 13.30 13.65 12.83 12.83 12.83 1,289
Nov 30, 2023 12.79 13.08 12.50 12.90 12.90 1,552
Nov 29, 2023 14.30 14.30 12.55 13.59 13.59 5,180
Nov 28, 2023 13.95 13.95 12.60 13.65 13.65 1,094
Nov 27, 2023 14.00 14.31 12.80 13.00 13.00 6,368
Nov 24, 2023 13.93 14.43 13.92 14.43 14.43 867
Nov 22, 2023 13.43 14.27 12.80 13.73 13.73 15,541
Nov 21, 2023 10.58 12.70 10.55 12.70 12.70 5,739
Nov 20, 2023 10.59 10.88 10.50 10.55 10.55 6,505
Nov 17, 2023 10.60 10.60 10.00 10.00 10.00 616
Nov 16, 2023 10.50 10.50 10.01 10.01 10.01 686
Nov 15, 2023 9.94 10.89 9.68 9.91 9.91 8,802
Nov 14, 2023 10.38 10.48 9.44 9.44 9.44 2,676
Nov 13, 2023 9.25 10.18 9.25 9.62 9.62 1,626
Nov 10, 2023 11.00 11.50 10.13 10.13 10.13 5,472
Nov 9, 2023 11.99 12.94 10.77 10.77 10.77 18,299
Nov 8, 2023 13.20 13.21 11.20 11.50 11.50 9,810
Nov 7, 2023 12.58 12.60 11.78 12.60 12.60 10,978
Nov 6, 2023 12.85 12.85 12.85 12.85 12.85 730
Nov 3, 2023 12.98 13.40 12.60 12.60 12.60 1,013
Nov 2, 2023 13.00 14.40 12.52 12.52 12.52 2,732
Nov 1, 2023 12.80 13.10 12.50 12.50 12.50 7,584
Oct 31, 2023 13.50 14.00 12.80 12.80 12.80 15,582
Oct 30, 2023 13.01 13.01 13.01 13.01 13.01 214
Oct 27, 2023 13.30 14.40 13.30 13.54 13.54 580
Oct 26, 2023 14.40 14.40 14.40 14.40 14.40 463
Oct 25, 2023 13.62 13.62 13.62 13.62 13.62 -
Oct 24, 2023 13.93 14.14 13.61 13.62 13.62 807
Oct 23, 2023 14.60 14.60 13.50 13.55 13.55 4,397
Oct 20, 2023 14.65 14.65 14.65 14.65 14.65 1,066
Oct 19, 2023 14.99 14.99 14.99 14.99 14.99 974
Oct 18, 2023 13.82 13.82 13.82 13.82 13.82 208
Oct 17, 2023 14.01 15.20 13.57 13.68 13.68 6,065
Oct 16, 2023 14.79 14.79 13.52 13.57 13.57 1,277
Oct 13, 2023 13.90 14.90 13.68 14.55 14.55 6,745
Oct 12, 2023 14.83 15.50 14.45 15.31 15.31 1,927
Oct 11, 2023 14.96 15.70 14.56 14.56 14.56 1,460
Oct 10, 2023 15.60 15.60 14.99 15.25 15.25 13,285
Oct 9, 2023 14.66 15.95 14.39 15.40 15.40 11,543
Oct 6, 2023 15.51 15.51 14.50 14.50 14.50 3,871
Oct 5, 2023 15.51 15.65 14.51 14.65 14.65 11,042
Oct 4, 2023 17.36 17.40 16.20 16.20 16.20 15,263
Oct 3, 2023 17.90 17.90 17.90 17.90 17.90 -
Oct 2, 2023 17.70 19.11 16.70 17.90 17.90 14,692
Sep 29, 2023 17.27 17.30 17.20 17.30 17.30 2,371
Sep 28, 2023 17.07 17.07 16.45 16.45 16.45 1,161
Sep 27, 2023 16.90 16.90 16.90 16.90 16.90 356
Sep 26, 2023 17.00 17.10 16.40 16.40 16.40 2,660
Sep 25, 2023 18.20 18.40 17.01 17.03 17.03 24,973
Sep 22, 2023 18.60 18.60 18.18 18.20 18.20 2,895
Sep 21, 2023 18.36 19.30 18.00 18.15 18.15 10,180
Sep 20, 2023 19.40 19.70 18.25 18.52 18.52 12,218
Sep 19, 2023 19.01 19.34 18.50 18.95 18.95 10,033
Sep 18, 2023 18.59 19.50 18.50 19.04 19.04 27,717
Sep 15, 2023 19.00 19.78 18.20 18.20 18.20 12,786
Sep 14, 2023 19.96 20.55 19.20 19.81 19.81 19,321
Sep 13, 2023 20.51 20.80 20.00 20.00 20.00 20,324
Sep 12, 2023 20.81 20.81 19.50 20.20 20.20 13,857
Sep 11, 2023 20.39 21.35 19.84 21.35 21.35 17,456
Sep 8, 2023 20.09 21.02 19.04 20.31 20.31 19,411
Sep 7, 2023 19.54 20.03 19.38 20.03 20.03 5,671
Sep 6, 2023 19.20 19.55 19.17 19.20 19.20 1,037
Sep 5, 2023 18.41 20.00 18.41 19.12 19.12 4,959
Sep 1, 2023 18.32 18.32 18.32 18.32 18.32 177
Aug 31, 2023 17.70 18.00 17.41 17.70 17.70 4,216
Aug 30, 2023 18.00 18.00 18.00 18.00 18.00 667
Aug 29, 2023 18.41 18.41 18.41 18.41 18.41 -
Aug 28, 2023 18.41 18.41 18.41 18.41 18.41 -
Aug 25, 2023 18.41 18.41 18.41 18.41 18.41 230
Aug 24, 2023 18.43 18.43 18.43 18.43 18.43 1,648
Aug 23, 2023 18.47 18.50 18.20 18.50 18.50 2,656
Aug 22, 2023 18.20 18.20 18.20 18.20 18.20 -
Aug 21, 2023 18.73 19.00 17.88 18.20 18.20 16,306
Aug 18, 2023 17.90 18.70 17.90 18.25 18.25 2,972
Aug 17, 2023 18.61 18.61 18.01 18.10 18.10 1,532
Aug 16, 2023 18.42 18.70 18.42 18.61 18.61 850
Aug 15, 2023 18.39 18.87 17.70 18.25 18.25 11,657
Aug 14, 2023 18.83 19.00 18.23 18.23 18.23 4,284
Aug 11, 2023 19.00 19.00 18.50 18.50 18.50 1,021
Aug 10, 2023 19.55 19.60 18.90 18.91 18.91 4,005
Aug 9, 2023 19.35 19.62 19.12 19.12 19.12 847
Aug 8, 2023 19.12 19.12 19.12 19.12 19.12 711
Aug 7, 2023 18.85 19.85 18.85 19.85 19.85 3,912
Aug 4, 2023 20.69 20.70 20.00 20.00 20.00 1,082
Aug 3, 2023 21.40 21.41 19.83 21.00 21.00 10,659
Aug 2, 2023 21.56 21.56 21.54 21.54 21.54 1,182
Aug 1, 2023 20.60 22.30 20.60 21.50 21.50 3,286
Jul 31, 2023 21.40 22.15 20.72 21.50 21.50 4,482
Jul 28, 2023 20.08 21.40 20.08 20.90 20.90 1,833
Jul 27, 2023 19.99 19.99 19.98 19.98 19.98 1,180
Jul 26, 2023 20.19 20.37 19.30 20.00 20.00 4,646
Jul 25, 2023 19.83 19.83 19.83 19.83 19.83 537
Jul 24, 2023 20.23 20.23 19.63 19.63 19.63 3,372
Jul 21, 2023 19.83 20.44 19.83 20.01 20.01 9,314
Jul 20, 2023 20.00 20.10 19.50 20.10 20.10 1,878
Jul 19, 2023 20.30 20.50 20.00 20.00 20.00 3,112
Jul 18, 2023 20.50 20.85 20.00 20.51 20.51 4,612
Jul 17, 2023 20.69 21.15 20.18 20.26 20.26 7,232
Jul 14, 2023 21.04 21.05 20.00 20.10 20.10 11,300
Jul 13, 2023 21.09 21.45 20.45 20.88 20.88 21,320
Jul 12, 2023 22.55 22.55 21.11 21.21 21.21 25,311
Jul 11, 2023 22.75 22.75 21.73 22.50 22.50 15,641
Jul 10, 2023 23.38 23.38 22.71 22.71 22.71 11,323
Jul 7, 2023 22.80 23.10 22.52 23.00 23.00 2,050
Jul 6, 2023 23.15 23.27 22.52 22.58 22.58 21,251
Jul 5, 2023 22.60 23.60 22.07 23.35 23.35 20,587
Jul 3, 2023 22.64 24.00 22.30 22.30 22.30 15,005
Jun 30, 2023 24.14 24.14 23.00 23.05 23.05 2,842
Jun 29, 2023 24.20 24.20 24.20 24.20 24.20 -
Jun 28, 2023 24.20 24.20 24.20 24.20 24.20 -
Jun 27, 2023 22.52 24.20 21.41 24.20 24.20 8,511
Jun 26, 2023 23.31 23.32 22.47 22.63 22.63 1,762
Jun 23, 2023 23.46 24.06 22.32 23.40 23.40 4,518
Jun 22, 2023 23.00 23.00 23.00 23.00 23.00 -
Jun 21, 2023 23.50 23.50 23.00 23.00 23.00 435
Jun 20, 2023 24.50 25.90 23.50 23.60 23.60 10,889
Jun 16, 2023 22.25 25.20 22.00 24.98 24.98 36,476
Jun 15, 2023 22.10 22.69 21.80 22.11 22.11 12,295
Jun 14, 2023 22.02 22.02 22.01 22.02 22.02 725
Jun 13, 2023 21.44 22.65 21.40 22.40 22.40 10,263
Jun 12, 2023 22.40 22.40 21.77 21.77 21.77 432
Jun 9, 2023 22.65 22.99 21.85 22.05 22.05 18,268
Jun 8, 2023 22.82 22.82 21.15 22.50 22.50 13,182
Jun 7, 2023 23.79 23.80 22.50 22.57 22.57 6,372
Jun 6, 2023 22.00 22.95 21.36 22.95 22.95 1,324
Jun 5, 2023 22.91 22.91 22.60 22.60 22.60 7,898
Jun 2, 2023 22.50 23.36 22.30 22.94 22.94 3,762
Jun 1, 2023 22.01 22.80 21.41 22.00 22.00 14,671
May 31, 2023 22.09 22.50 21.52 21.60 21.60 13,298
May 30, 2023 22.21 22.60 21.80 21.80 21.80 8,588
May 26, 2023 21.50 23.86 21.50 22.10 22.10 15,182
May 25, 2023 21.10 22.15 20.62 21.51 21.51 10,715
May 24, 2023 21.64 21.64 20.63 20.63 20.63 1,032
May 23, 2023 21.20 22.50 21.00 21.05 21.05 3,593
May 22, 2023 21.81 23.00 21.02 21.77 21.77 15,237
May 19, 2023 22.21 22.75 21.05 21.05 21.05 12,484
May 18, 2023 19.95 21.90 19.60 21.50 21.50 7,676
May 17, 2023 19.80 20.20 19.50 19.50 19.50 3,249
May 16, 2023 19.96 21.00 19.32 19.60 19.60 5,644
May 15, 2023 22.70 23.70 21.07 21.07 21.07 12,269
May 12, 2023 22.99 23.50 22.00 22.73 22.73 13,185
May 11, 2023 21.65 23.20 21.65 22.47 22.47 3,657
May 10, 2023 21.37 21.37 21.37 21.37 21.37 312
May 9, 2023 21.05 21.05 21.05 21.05 21.05 170
May 8, 2023 21.56 21.70 21.07 21.07 21.07 3,506
May 5, 2023 21.42 22.39 20.95 21.65 21.65 12,137
May 4, 2023 21.00 21.50 21.00 21.40 21.40 2,984
May 3, 2023 21.76 21.90 21.00 21.10 21.10 3,227
May 2, 2023 21.67 21.67 21.63 21.65 21.65 346
May 1, 2023 21.95 23.50 21.50 21.70 21.70 3,223
Apr 28, 2023 22.30 22.33 21.65 22.00 22.00 1,878
Apr 27, 2023 21.77 22.40 21.70 21.70 21.70 3,575
Apr 26, 2023 21.60 21.72 21.47 21.50 21.50 1,739