RDI - Reading International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20203.75004.18003.63003.99003.9900186,300
Apr 08, 20203.35003.75003.35003.67003.6700210,600
Apr 07, 20203.11003.38003.10003.29003.2900140,300
Apr 06, 20203.50003.74003.00003.06003.0600203,400
Apr 03, 20203.56003.65003.29003.34003.340089,400
Apr 02, 20203.46003.78003.39003.57003.570095,000
Apr 01, 20203.83003.83003.43003.48003.480083,900
Mar 31, 20204.12004.19003.71003.89003.8900114,700
Mar 30, 20203.93004.14003.59004.14004.140078,400
Mar 27, 20204.02004.36003.86004.00004.0000169,300
Mar 26, 20203.73004.40003.73004.15004.1500142,700
Mar 25, 20203.29003.89003.21003.72003.7200165,600
Mar 24, 20203.25003.49003.04003.20003.2000197,600
Mar 23, 20203.36003.53003.12003.20003.2000218,400
Mar 20, 20203.69003.75003.32003.35003.3500335,400
Mar 19, 20204.07004.19003.55003.66003.6600510,000
Mar 18, 20204.46004.53004.10004.18004.1800121,400
Mar 17, 20205.63006.00004.32004.77004.7700319,400
Mar 16, 20203.40005.85003.40005.61005.6100114,400
Mar 13, 20205.57005.96005.49005.96005.9600102,700
Mar 12, 20205.34005.47004.79005.38005.3800125,300
Mar 11, 20206.12006.22005.66005.74005.7400126,000
Mar 10, 20206.00006.30005.93006.29006.290092,800
Mar 09, 20207.40007.40005.85005.91005.9100164,100
Mar 06, 20207.10007.51006.99007.00007.0000175,200
Mar 05, 20207.99007.99007.20007.30007.3000174,600
Mar 04, 20207.96008.14007.89008.00008.0000110,400
Mar 03, 20208.15008.48007.85007.87007.870081,800
Mar 02, 20208.35008.35008.01008.18008.180065,500
Feb 28, 20208.40008.64008.28008.33008.330080,300
Feb 27, 20208.84009.09008.59008.61008.610082,900
Feb 26, 20209.17009.25008.92008.97008.970075,500
Feb 25, 20209.19009.19009.02009.12009.120058,300
Feb 24, 20209.56009.66009.29009.36009.360055,100
Feb 21, 20209.92009.94009.72009.79009.790025,600
Feb 20, 202010.010010.07009.75009.88009.880041,000
Feb 19, 202010.090010.14009.960010.050010.050039,800
Feb 18, 20209.930010.12009.930010.010010.010021,000
Feb 14, 202010.140010.14009.88009.95009.950041,600
Feb 13, 202010.200010.20009.990010.000010.000037,700
Feb 12, 202010.120010.15009.950010.100010.100033,100
Feb 11, 202010.040010.12009.900010.000010.000029,000
Feb 10, 202010.170010.19009.930010.010010.010029,400
Feb 07, 202010.370010.370010.080010.110010.110024,700
Feb 06, 202010.350010.500010.190010.440010.440044,700
Feb 05, 202010.070010.350010.050010.320010.320029,900
Feb 04, 202010.420010.47009.960010.010010.010047,700
Feb 03, 202010.230010.420010.200010.380010.380034,600
Jan 31, 202010.280010.310010.090010.200010.200057,700
Jan 30, 202010.290010.350010.150010.260010.260035,400
Jan 29, 202010.280010.350010.180010.310010.310024,500
Jan 28, 202010.230010.320010.050010.310010.310077,000
Jan 27, 202010.200010.250010.140010.200010.200042,000
Jan 24, 202010.780010.780010.170010.270010.270079,200
Jan 23, 202010.550010.820010.550010.700010.700053,400
Jan 22, 202010.860010.860010.530010.610010.610028,300
Jan 21, 202011.090011.090010.830010.930010.930031,600
Jan 17, 202011.080011.160010.980011.070011.070025,800
Jan 16, 202010.990011.190010.980011.000011.000018,000
Jan 15, 202010.990011.170010.780010.900010.900021,200
Jan 14, 202011.090011.200010.950011.000011.000032,300
Jan 13, 202011.360011.380010.900011.100011.100020,800
Jan 10, 202011.090011.360010.940011.350011.350050,300
Jan 09, 202010.700011.090010.650011.090011.090046,800
Jan 08, 202010.880010.880010.690010.730010.730019,000
Jan 07, 202010.980011.090010.850010.880010.880040,600
Jan 06, 202010.930011.100010.800011.010011.010025,900
Jan 03, 202010.950011.060010.890010.990010.990017,600
Jan 02, 202011.200011.200010.670011.040011.040055,000
Dec 31, 201911.350011.350011.160011.190011.190051,800
Dec 30, 201910.800011.520010.800011.300011.300079,900
Dec 27, 201910.630010.820010.630010.800010.800044,000
Dec 26, 201910.690010.810010.690010.770010.770023,200
Dec 24, 201910.700010.800010.660010.700010.700019,600
Dec 23, 201910.800010.800010.380010.700010.7000143,400
Dec 20, 201910.380010.840010.380010.810010.8100174,000
Dec 19, 201910.180010.400010.180010.380010.3800114,400
Dec 18, 201910.350010.530010.270010.340010.340048,800
Dec 17, 201910.410010.460010.270010.310010.310056,800
Dec 16, 201910.220010.630010.180010.430010.4300108,700
Dec 13, 201910.350010.350010.180010.240010.240058,700
Dec 12, 201910.300010.410010.180010.370010.370090,600
Dec 11, 201910.160010.430010.000010.330010.3300130,000
Dec 10, 201910.030010.16009.990010.150010.150046,500
Dec 09, 201910.190010.36009.900010.120010.120096,900
Dec 06, 201910.150010.570010.150010.370010.370084,200
Dec 05, 201910.310010.310010.100010.110010.110099,800
Dec 04, 201910.410010.490010.250010.300010.300075,000
Dec 03, 201910.600010.600010.400010.450010.450039,900
Dec 02, 201910.740010.740010.580010.700010.700027,800
Nov 29, 201910.710010.770010.680010.730010.73005,200
Nov 27, 201910.820010.950010.700010.720010.720034,800
Nov 26, 201910.870010.950010.720010.750010.750054,300
Nov 25, 201910.710011.010010.710010.930010.930040,500
Nov 22, 201910.710011.000010.630010.800010.800057,000
Nov 21, 201910.940010.960010.600010.770010.770031,200
Nov 20, 201910.960011.070010.850010.880010.880051,700
Nov 19, 201911.120011.160010.890011.030011.030053,600
Nov 18, 201910.990011.220010.810011.090011.090082,600
Nov 15, 201911.370011.390011.040011.080011.080034,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...