Canada markets closed

Reading International, Inc. (RDIB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
15.02-0.41 (-2.66%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202415.4215.7515.0015.7515.757,266
May 15, 202416.3016.3016.3016.3016.30-
May 14, 202416.3016.3016.3016.3016.30-
May 13, 202416.3016.3016.3016.3016.30-
May 10, 202416.3016.3016.3016.3016.30-
May 09, 202416.3016.3016.3016.3016.30231
May 08, 202415.2915.3115.2915.3115.31320
May 07, 202415.7015.7015.7015.7015.70-
May 06, 202416.0116.1715.0315.7015.7021,776
May 03, 202416.0016.0015.3015.8015.80780
May 02, 202414.3815.4014.3815.4015.40608
May 01, 202415.1915.6515.1815.5015.501,366
Apr 30, 202415.5815.5815.5815.5815.58-
Apr 29, 202415.5815.5815.5815.5815.58-
Apr 26, 202415.5815.5815.5815.5815.58842
Apr 25, 202415.7015.7015.7015.7015.70-
Apr 24, 202415.7015.7015.7015.7015.70402
Apr 23, 202414.7014.7014.7014.7014.70-
Apr 22, 202414.7014.7014.7014.7014.70-
Apr 19, 202414.2614.7014.2614.7014.70467
Apr 18, 202415.0015.0015.0015.0015.00-
Apr 17, 202415.0015.0015.0015.0015.00386
Apr 16, 202414.6514.6514.5514.5514.55942
Apr 15, 202414.0014.8014.0014.8014.80487
Apr 12, 202414.5014.5013.7013.7013.70224
Apr 11, 202414.7314.7314.0114.0114.01436
Apr 10, 202414.0014.0014.0014.0014.00221
Apr 09, 202414.0014.0014.0014.0014.00138
Apr 08, 202414.4514.6014.4514.5014.502,968
Apr 05, 202414.0014.0014.0014.0014.00185
Apr 04, 202414.9615.2014.2114.8614.8620,327
Apr 03, 202414.9014.9014.9014.9014.90-
Apr 02, 202414.0414.9014.0414.9014.90549
Apr 01, 202415.0015.2214.0015.2215.22398
Mar 28, 202414.5015.2014.5015.0715.071,636
Mar 27, 202415.0515.0514.5214.5214.52722
Mar 26, 202414.9014.9014.0114.0114.011,293
Mar 25, 202415.3015.3014.6014.6014.601,166
Mar 22, 202415.6015.6114.3314.9014.9024,038
Mar 21, 202415.5015.9015.2015.2015.202,668
Mar 20, 202415.9016.5015.3115.5215.525,544
Mar 19, 202416.0016.0015.2815.2815.281,466
Mar 18, 202417.3017.3015.5916.0016.009,381
Mar 15, 202416.8016.8016.4016.4016.4010,965
Mar 14, 202416.7016.7015.8015.8015.8018,545
Mar 13, 202415.7416.0015.7416.0016.002,666
Mar 12, 202414.5015.9014.5015.9015.90737
Mar 11, 202416.1016.1016.1016.1016.10-
Mar 08, 202416.1016.1016.1016.1016.10-
Mar 07, 202416.1016.1016.1016.1016.10-
Mar 06, 202416.4016.4016.1016.1016.102,974
Mar 05, 202416.0016.1015.4815.4815.482,227
Mar 04, 202415.1715.3015.1115.3015.301,416
Mar 01, 202415.1215.1215.1215.1215.12-
Feb 29, 202415.1215.1215.1215.1215.12-
Feb 28, 202414.7015.3014.7015.1215.124,050
Feb 27, 202414.8014.8014.8014.8014.80-
Feb 26, 202414.8014.8014.8014.8014.80-
Feb 23, 202414.8014.8014.8014.8014.80-
Feb 22, 202415.5017.2014.3014.8014.8019,454
Feb 21, 202415.4515.4515.4515.4515.45-
Feb 20, 202415.4515.4515.4515.4515.45-
Feb 16, 202415.7016.4015.0015.4515.459,491
Feb 15, 202415.8015.8015.3015.3015.30550
Feb 14, 202415.8015.8015.0015.2515.25980
Feb 13, 202415.0016.9014.7314.7314.7314,246
Feb 12, 202415.2515.2515.2515.2515.25-
Feb 09, 202415.0015.2514.9015.2515.2512,247
Feb 08, 202415.0115.6014.5515.2015.209,511
Feb 07, 202414.1114.9013.7614.9014.904,563
Feb 06, 202414.0015.4013.7313.8513.858,244
Feb 05, 202414.0014.1013.3513.7913.791,964
Feb 02, 202414.0014.3513.6513.6513.652,588
Feb 01, 202413.7914.4013.6313.6513.652,924
Jan 31, 202413.8413.8413.7313.7313.73610
Jan 30, 202414.0914.0914.0914.0914.09832
Jan 29, 202413.7013.7013.7013.7013.70332
Jan 26, 202413.0913.0913.0913.0913.09-
Jan 25, 202413.0913.0913.0913.0913.09171
Jan 24, 202413.1013.2112.8913.1113.113,123
Jan 23, 202413.2113.2113.2113.2113.21-
Jan 22, 202413.9013.9013.2113.2113.211,133
Jan 19, 202413.6013.6013.6013.6013.60245
Jan 18, 202413.5013.5013.5013.5013.50481
Jan 17, 202413.4113.4313.3013.3013.30478
Jan 16, 202413.4613.4613.0013.1913.191,622
Jan 12, 202413.4313.9013.2113.5513.551,267
Jan 11, 202413.7913.7913.2013.5013.502,371
Jan 10, 202414.1014.1013.6013.6013.601,452
Jan 09, 202414.6014.6013.5813.6013.603,946
Jan 08, 202413.2313.8012.8613.4913.494,791
Jan 05, 202413.0013.4012.6613.0813.088,917
Jan 04, 202413.7613.7613.7613.7613.76436
Jan 03, 202413.5513.5513.5513.5513.55-
Jan 02, 202414.1914.1913.5513.5513.55925
Dec 29, 202313.8015.3013.8014.0814.084,518
Dec 28, 202314.1814.2013.9513.9813.983,234
Dec 27, 202313.9414.0713.9413.9413.945,442
Dec 26, 202313.7413.7413.7013.7013.70266
Dec 22, 202313.7713.7713.7713.7713.77528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...