RDI - Reading International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.8916.1515.8816.0716.07123,211
Dec 14, 201715.8515.9915.7615.9515.9558,200
Dec 13, 201715.7116.0515.7115.9615.9650,000
Dec 12, 201716.0916.0915.7115.7415.74114,300
Dec 11, 201715.9616.0815.8416.0116.0136,800
Dec 08, 201715.9716.1815.8015.9515.9542,800
Dec 07, 201715.8016.0415.8015.9015.9045,600
Dec 06, 201715.9316.1815.7315.7715.7753,700
Dec 05, 201716.0616.0715.5315.9215.9236,800
Dec 04, 201716.2516.5516.0516.0516.05107,000
Dec 01, 201716.0516.1415.5816.1116.1191,000
Nov 30, 201716.0116.0315.8115.9715.9730,400
Nov 29, 201715.6716.0314.7516.0016.0070,900
Nov 28, 201715.4615.6614.9115.6115.6138,700
Nov 27, 201715.2515.5115.0815.4915.4922,400
Nov 24, 201715.3115.3614.5415.2415.2427,900
Nov 22, 201715.4315.4915.2515.3115.3125,400
Nov 21, 201715.3215.4315.0015.4015.4031,000
Nov 20, 201715.1515.2914.8315.2815.2848,300
Nov 17, 201714.7515.0914.3715.0315.0352,700
Nov 16, 201714.7914.8914.5314.8514.8545,800
Nov 15, 201714.5414.8014.4014.7614.7629,500
Nov 14, 201714.7215.2014.4714.6714.6718,400
Nov 13, 201714.7514.8114.6514.7314.7324,500
Nov 10, 201714.8315.0514.7614.7614.7695,400
Nov 09, 201714.6914.9014.6014.8214.8262,300
Nov 08, 201714.8014.8614.4514.8314.83105,300
Nov 07, 201715.2615.3014.8114.8314.8397,600
Nov 06, 201715.4115.6315.0815.2515.2535,000
Nov 03, 201715.6715.6715.3615.4115.4173,600
Nov 02, 201715.6215.7015.5915.6215.6242,200
Nov 01, 201715.7315.7315.5015.5515.5535,600
Oct 31, 201715.6615.7615.5815.6515.6553,900
Oct 30, 201715.9316.0115.5515.6115.6139,000
Oct 27, 201716.7216.7215.9115.9915.9938,500
Oct 26, 201716.0316.0615.9115.9915.9956,200
Oct 25, 201716.1016.1015.8615.9915.9937,400
Oct 24, 201716.0416.1515.9916.0316.0363,200
Oct 23, 201715.9316.0115.7715.9515.9556,300
Oct 20, 201716.0716.0715.8915.9215.9222,700
Oct 19, 201715.8016.0115.8015.9615.9615,000
Oct 18, 201715.9516.0315.7415.9515.9579,100
Oct 17, 201715.9316.0615.7315.8715.8735,900
Oct 16, 201716.0816.1315.8616.0716.0738,500
Oct 13, 201716.0316.0815.9516.0316.0326,700
Oct 12, 201715.9416.0815.9015.9615.9616,400
Oct 11, 201716.0016.0815.9715.9915.9934,600
Oct 10, 201716.0016.0015.8515.9415.9427,900
Oct 09, 201716.0616.0715.9015.9115.9139,600
Oct 06, 201716.0016.0315.8915.9815.9812,900
Oct 05, 201716.0016.0015.8315.9715.9726,800
Oct 04, 201716.0416.2215.8915.9215.9218,900
Oct 03, 201716.0016.0015.8715.9715.9727,300
Oct 02, 201715.8016.0415.8015.9215.9252,700
Sep 29, 201715.8216.0015.6615.7215.72102,800
Sep 28, 201716.0416.0415.7815.7815.7847,200
Sep 27, 201715.9916.0515.9816.0416.04113,500
Sep 26, 201715.9516.0515.9115.9815.9836,600
Sep 25, 201715.9616.1015.9315.9415.9471,600
Sep 22, 201715.9616.1215.9615.9915.9919,600
Sep 21, 201715.9916.1415.8916.0716.0715,000
Sep 20, 201716.1516.3015.9816.1116.1136,300
Sep 19, 201716.0216.3116.0216.2016.2055,400
Sep 18, 201716.0716.3016.0716.2116.2158,600
Sep 15, 201716.0916.1315.9016.0116.01104,700
Sep 14, 201715.9116.2815.7516.0416.0430,600
Sep 13, 201715.9516.0115.8615.9315.9337,500
Sep 12, 201715.7616.0015.7615.9315.9338,300
Sep 11, 201715.7815.8415.6715.7315.7312,500
Sep 08, 201715.6515.8515.6015.7315.7311,200
Sep 07, 201715.9015.9715.6315.6715.6730,000
Sep 06, 201715.7916.0515.7915.9315.9336,500
Sep 05, 201715.7915.9615.7515.7615.7639,800
Sep 01, 201715.5515.8915.5515.7915.7941,900
Aug 31, 201715.8516.0015.5915.7615.7654,600
Aug 30, 201715.6715.8115.5915.7415.7428,100
Aug 29, 201715.6415.7615.5715.6815.6836,300
Aug 28, 201715.5615.8015.5615.6615.6643,500
Aug 25, 201715.5715.8315.5215.6015.6031,300
Aug 24, 201715.5215.6215.5015.5615.5618,900
Aug 23, 201715.5615.6415.4815.5015.5046,800
Aug 22, 201715.7015.8415.6515.6915.6912,600
Aug 21, 201715.5115.7615.5015.6515.6533,300
Aug 18, 201715.4215.6815.3815.5315.5353,700
Aug 17, 201715.6615.9715.6015.6115.6142,100
Aug 16, 201716.1416.1415.5815.7215.7229,700
Aug 15, 201715.9616.1115.9416.0316.03108,200
Aug 14, 201715.6415.9915.5115.9615.9632,900
Aug 11, 201715.6615.8115.3915.5915.5933,000
Aug 10, 201715.9516.0515.5115.6515.6561,100
Aug 09, 201715.6715.7415.3815.6815.6856,000
Aug 08, 201715.2815.6815.2815.6315.6310,900
Aug 07, 201715.5215.5615.3615.4815.4819,400
Aug 04, 201715.7215.7215.4715.5715.578,900
Aug 03, 201715.5015.6015.2015.5515.5569,000
Aug 02, 201715.9215.9215.0015.4215.42159,200
Aug 01, 201715.8016.0315.8016.0016.0023,000
Jul 31, 201716.0316.1715.8615.9615.9618,700
Jul 28, 201716.0016.0615.9116.0216.0236,100
Jul 27, 201716.0316.3815.7816.0216.0231,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...