Canada markets close in 1 hour 30 minutes

Reading International, Inc. (RDI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8200+0.1100 (+6.43%)
As of 10:39AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241.79001.82001.78001.82001.8200967
May 14, 20241.71001.82001.66001.71001.71004,200
May 13, 20241.70001.75001.70001.75001.75001,000
May 10, 20241.63001.76001.63001.76001.7600900
May 09, 20241.65001.76001.65001.73001.73003,700
May 08, 20241.63001.82001.63001.71001.71007,300
May 07, 20241.66001.80001.66001.71001.71004,700
May 06, 20241.73001.78001.63001.65001.65006,600
May 03, 20241.74001.74001.70001.70001.70001,300
May 02, 20241.69001.70001.64001.70001.70006,600
May 01, 20241.64001.67001.64001.67001.67002,600
Apr 30, 20241.63001.66001.63001.66001.66005,100
Apr 29, 20241.65001.69001.62001.63001.630021,100
Apr 26, 20241.66001.71001.64001.65001.650015,300
Apr 25, 20241.61001.64001.61001.64001.640020,000
Apr 24, 20241.66001.67001.64001.66001.66006,100
Apr 23, 20241.68001.68001.61001.64001.640016,200
Apr 22, 20241.77001.77001.67001.68001.68007,600
Apr 19, 20241.69001.71001.69001.71001.71002,900
Apr 18, 20241.77001.83001.53001.66001.660052,200
Apr 17, 20241.73001.82001.73001.75001.75002,800
Apr 16, 20241.76001.84001.73001.73001.730018,500
Apr 15, 20241.85001.85001.75001.83001.83009,700
Apr 12, 20241.75001.83001.74001.83001.83004,700
Apr 11, 20241.77001.79001.68001.73001.730019,900
Apr 10, 20241.79001.90001.79001.84001.84005,500
Apr 09, 20241.82001.84001.79001.81001.810013,800
Apr 08, 20241.81001.89001.77001.79001.79008,900
Apr 05, 20241.80001.81001.79001.79001.79008,900
Apr 04, 20241.83001.83001.80001.83001.830010,300
Apr 03, 20241.82001.90001.80001.80001.80002,300
Apr 02, 20241.80001.83001.80001.83001.83005,800
Apr 01, 20241.79001.86001.78001.83001.830022,200
Mar 28, 20241.79001.85001.78001.84001.84004,300
Mar 27, 20241.77001.82001.76001.77001.770014,200
Mar 26, 20241.92001.92001.77001.77001.77009,200
Mar 25, 20241.88001.88001.74001.75001.750015,100
Mar 22, 20241.89001.90001.73001.82001.82009,300
Mar 21, 20241.75001.85001.75001.84001.84006,400
Mar 20, 20241.82001.90001.76001.79001.790011,100
Mar 19, 20241.82001.94001.77001.81001.810014,900
Mar 18, 20241.94001.95001.80001.80001.800026,700
Mar 15, 20241.80001.92001.74001.92001.920082,300
Mar 14, 20241.75001.76001.73001.76001.760011,400
Mar 13, 20241.81001.81001.76001.76001.76007,100
Mar 12, 20241.81001.83001.79001.79001.79005,200
Mar 11, 20241.89001.89001.81001.81001.810011,600
Mar 08, 20241.79001.86001.79001.84001.84002,700
Mar 07, 20241.74001.86001.74001.81001.810022,000
Mar 06, 20241.81001.86001.81001.83001.83007,500
Mar 05, 20241.86001.86001.82001.82001.82001,400
Mar 04, 20241.90001.91001.78001.82001.82005,100
Mar 01, 20241.87001.95001.87001.87001.870042,600
Feb 29, 20241.83001.87001.83001.86001.860011,000
Feb 28, 20241.82001.82001.79001.79001.790027,600
Feb 27, 20241.81001.85001.79001.79001.790018,600
Feb 26, 20241.87001.87001.82001.86001.86005,900
Feb 23, 20241.86001.97001.84001.84001.840015,900
Feb 22, 20241.91001.91001.85001.89001.890010,100
Feb 21, 20242.02002.02001.92001.93001.93009,000
Feb 20, 20242.04002.04001.94001.95001.950014,800
Feb 16, 20242.01002.04001.97002.04002.040012,300
Feb 15, 20241.99002.05001.98002.05002.050038,600
Feb 14, 20241.91002.01001.86002.01002.010047,300
Feb 13, 20241.89001.93001.86001.87001.870014,400
Feb 12, 20241.90001.94001.88001.88001.880031,000
Feb 09, 20241.77001.94001.77001.91001.910035,600
Feb 08, 20241.80001.86001.80001.85001.85005,500
Feb 07, 20241.88001.88001.80001.80001.800039,800
Feb 06, 20241.87001.92001.86001.87001.870019,800
Feb 05, 20241.93001.95001.87001.89001.890022,700
Feb 02, 20241.96002.00001.94002.00002.000014,800
Feb 01, 20242.00002.04001.86001.92001.920023,400
Jan 31, 20241.97001.99001.86001.97001.970026,800
Jan 30, 20241.87001.99001.87001.99001.99008,100
Jan 29, 20241.99001.99001.94001.94001.94006,400
Jan 26, 20242.07002.07001.94001.98001.980018,400
Jan 25, 20242.05002.05001.99002.01002.01004,400
Jan 24, 20241.92002.03001.92001.96001.96001,600
Jan 23, 20242.00002.03002.00002.01002.010017,300
Jan 22, 20241.95002.04001.95002.01002.01003,800
Jan 19, 20241.89001.97001.89001.97001.97003,400
Jan 18, 20241.92001.93001.91001.93001.93008,500
Jan 17, 20241.86001.93001.86001.88001.880013,900
Jan 16, 20241.97001.97001.91001.91001.91001,700
Jan 12, 20241.95002.12001.94002.00002.000013,200
Jan 11, 20241.98001.98001.95001.98001.98002,700
Jan 10, 20242.03002.07001.96001.96001.960014,600
Jan 09, 20241.98002.06001.96002.01002.010028,400
Jan 08, 20242.01002.02001.91002.00002.000016,700
Jan 05, 20242.08002.08001.86001.96001.960025,600
Jan 04, 20242.03002.08002.01002.08002.08005,200
Jan 03, 20241.98002.15001.96002.06002.060021,600
Jan 02, 20241.97002.05001.92002.05002.050018,700
Dec 29, 20231.90001.97001.85001.91001.9100126,000
Dec 28, 20231.91001.93001.83001.87001.870071,400
Dec 27, 20231.92001.96001.82001.88001.880082,200
Dec 26, 20231.97001.97001.87001.92001.920026,700
Dec 22, 20231.90001.95001.85001.93001.930013,200
Dec 21, 20231.84001.91001.83001.89001.890024,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...