Reading International Inc... (RDIB)
6.40
0.54 (9.22%)
At close: Jan 15, 2025, 10:34 AM
RDIB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.10 | 6.25 | 5.78 | 6.20 | -0.22 | -3.43% | 6,573 |
| Jan 13, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 0.00 | 0.00% | 2,966 |
| Jan 10, 2025 | 6.82 | 7.55 | 6.42 | 6.42 | -0.43 | -6.28% | 6,859 |
| Jan 8, 2025 | 7.21 | 7.47 | 6.75 | 6.85 | -0.80 | -10.46% | 2,971 |
| Jan 7, 2025 | 8.70 | 9.00 | 7.65 | 7.65 | -0.85 | -10.00% | 17,601 |
| Jan 6, 2025 | 8.47 | 8.80 | 8.10 | 8.50 | 0.50 | 6.25% | 7,097 |
| Jan 3, 2025 | 8.00 | 8.19 | 7.90 | 8.00 | 0.20 | 2.56% | 2,214 |
| Jan 2, 2025 | 8.50 | 8.51 | 7.46 | 7.80 | -0.70 | -8.24% | 40,217 |
| Dec 31, 2024 | 7.74 | 9.22 | 7.74 | 8.50 | 0.56 | 7.05% | 8,226 |
| Dec 30, 2024 | 7.85 | 8.50 | 7.09 | 7.94 | 0.18 | 2.32% | 6,841 |
| Dec 27, 2024 | 8.37 | 8.37 | 7.70 | 7.76 | -0.41 | -5.02% | 6,357 |
| Dec 26, 2024 | 8.00 | 9.63 | 7.50 | 8.17 | 0.37 | 4.74% | 21,007 |
| Dec 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 6.86 | 8.55 | 6.86 | 7.80 | 0.99 | 14.54% | 17,316 |
| Dec 20, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 0.45 | 7.08% | 328 |
| Dec 19, 2024 | 6.49 | 6.49 | 6.36 | 6.36 | 0.11 | 1.76% | 996 |
| Dec 18, 2024 | 6.52 | 6.97 | 6.25 | 6.25 | -0.44 | -6.58% | 1,818 |
| Dec 17, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 0.56 | 9.14% | 1,284 |
| Dec 16, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 0.00 | 0.00% | 0 |
| Dec 13, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | -0.08 | -1.29% | 1,742 |
| Dec 12, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00 | 0.00% | 0 |
| Dec 11, 2024 | 6.28 | 6.28 | 6.06 | 6.21 | -0.09 | -1.43% | 1,411 |
| Dec 10, 2024 | 6.47 | 6.50 | 6.27 | 6.30 | 0.05 | 0.80% | 1,992 |
| Dec 9, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | -0.01 | -0.16% | 2,358 |
| Dec 6, 2024 | 6.48 | 6.48 | 6.26 | 6.26 | -0.24 | -3.69% | 292 |
| Dec 5, 2024 | 6.34 | 6.54 | 6.34 | 6.50 | -0.14 | -2.11% | 2,263 |
| Dec 4, 2024 | 6.61 | 6.65 | 6.26 | 6.64 | -0.01 | -0.15% | 4,489 |
| Dec 3, 2024 | 6.64 | 6.65 | 6.02 | 6.65 | -0.03 | -0.45% | 1,520 |
| Dec 2, 2024 | 6.59 | 6.68 | 6.59 | 6.68 | 0.42 | 6.71% | 1,467 |
| Nov 29, 2024 | 6.36 | 6.36 | 5.89 | 6.26 | -0.10 | -1.57% | 1,752 |
| Nov 27, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% | 0 |
| Nov 26, 2024 | 6.80 | 7.11 | 6.36 | 6.36 | -0.34 | -5.07% | 7,330 |
| Nov 25, 2024 | 6.78 | 7.08 | 6.70 | 6.70 | 0.29 | 4.52% | 9,178 |
| Nov 22, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | -0.08 | -1.23% | 3,382 |
| Nov 21, 2024 | 7.00 | 7.00 | 6.33 | 6.49 | -0.06 | -0.92% | 6,999 |
| Nov 20, 2024 | 6.30 | 6.55 | 5.96 | 6.55 | 0.01 | 0.15% | 6,646 |
| Nov 19, 2024 | 6.55 | 6.78 | 6.48 | 6.54 | 0.49 | 8.10% | 1,744 |
| Nov 18, 2024 | 6.06 | 6.63 | 6.05 | 6.05 | -0.48 | -7.35% | 8,701 |
| Nov 15, 2024 | 7.21 | 7.21 | 6.48 | 6.53 | -0.32 | -4.67% | 1,651 |
| Nov 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% | 0 |
| Nov 13, 2024 | 7.10 | 7.10 | 6.81 | 6.85 | -0.32 | -4.46% | 3,129 |
| Nov 12, 2024 | 7.20 | 7.20 | 7.10 | 7.17 | -0.06 | -0.83% | 2,890 |
| Nov 11, 2024 | 8.10 | 8.14 | 7.22 | 7.23 | -0.41 | -5.37% | 8,033 |
| Nov 8, 2024 | 7.69 | 7.69 | 7.03 | 7.64 | 0.55 | 7.76% | 4,413 |
| Nov 7, 2024 | 7.10 | 7.10 | 7.09 | 7.09 | -0.01 | -0.14% | 813 |
| Nov 6, 2024 | 6.91 | 7.70 | 6.91 | 7.10 | 0.19 | 2.75% | 1,287 |
| Nov 5, 2024 | 7.06 | 7.11 | 6.80 | 6.91 | 0.01 | 0.14% | 2,448 |
| Nov 4, 2024 | 6.87 | 6.90 | 6.70 | 6.90 | -0.25 | -3.50% | 2,521 |
| Nov 1, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.36 | 5.30% | 269 |
| Oct 31, 2024 | 6.70 | 6.79 | 6.44 | 6.79 | 0.00 | 0.00% | 1,971 |