Reading International, Inc.RDINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.10 | $1.10 | $1.03 | $1.07 | 80,840 |
| 1/30/2026 | $1.07 | $1.09 | $1.07 | $1.07 | 7,124 |
| 1/29/2026 | $1.10 | $1.10 | $1.07 | $1.09 | 6,500 |
| 1/28/2026 | $1.11 | $1.12 | $1.08 | $1.11 | 23,000 |
| 1/27/2026 | $1.10 | $1.12 | $1.10 | $1.12 | 8,100 |
| 1/26/2026 | $1.10 | $1.15 | $1.10 | $1.13 | 9,915 |
| 1/23/2026 | $1.09 | $1.13 | $1.09 | $1.11 | 21,239 |
| 1/22/2026 | $1.10 | $1.12 | $1.09 | $1.11 | 65,027 |
| 1/21/2026 | $1.10 | $1.17 | $1.07 | $1.10 | 99,946 |
| 1/20/2026 | $1.10 | $1.15 | $1.07 | $1.09 | 28,000 |
| 1/16/2026 | $1.08 | $1.13 | $1.08 | $1.12 | 27,400 |
| 1/15/2026 | $1.07 | $1.12 | $1.07 | $1.12 | 41,267 |
| 1/14/2026 | $1.07 | $1.12 | $1.05 | $1.11 | 15,839 |
| 1/13/2026 | $1.08 | $1.09 | $1.03 | $1.09 | 57,302 |
| 1/12/2026 | $1.14 | $1.14 | $1.06 | $1.10 | 26,900 |
| 1/9/2026 | $1.12 | $1.12 | $1.06 | $1.08 | 38,831 |
| 1/8/2026 | $1.03 | $1.10 | $1.03 | $1.10 | 32,900 |
| 1/7/2026 | $1.06 | $1.09 | $1.01 | $1.09 | 21,700 |
| 1/6/2026 | $1.07 | $1.08 | $1.03 | $1.07 | 14,007 |
| 1/5/2026 | $1.05 | $1.10 | $1.05 | $1.08 | 84,775 |
| 1/2/2026 | $1.04 | $1.10 | $1.04 | $1.09 | 51,000 |
| 12/31/2025 | $1.06 | $1.06 | $1.01 | $1.05 | 94,102 |
| 12/30/2025 | $1.03 | $1.07 | $1.02 | $1.04 | 260,600 |
| 12/29/2025 | $1.04 | $1.05 | $1.00 | $1.01 | 238,937 |
| 12/26/2025 | $1.04 | $1.07 | $1.03 | $1.04 | 86,245 |
| 12/24/2025 | $1.05 | $1.07 | $1.02 | $1.07 | 31,415 |
| 12/23/2025 | $1.05 | $1.10 | $1.04 | $1.05 | 103,200 |
| 12/22/2025 | $1.08 | $1.08 | $1.03 | $1.04 | 120,000 |
| 12/19/2025 | $1.11 | $1.11 | $1.02 | $1.02 | 135,703 |
| 12/18/2025 | $1.09 | $1.13 | $1.09 | $1.09 | 15,274 |
| 12/17/2025 | $1.08 | $1.14 | $1.08 | $1.09 | 111,434 |
| 12/16/2025 | $1.13 | $1.14 | $1.11 | $1.11 | 102,214 |
| 12/15/2025 | $1.18 | $1.18 | $1.13 | $1.13 | 56,008 |
| 12/12/2025 | $1.17 | $1.22 | $1.11 | $1.16 | 252,127 |
| 12/11/2025 | $1.11 | $1.27 | $1.07 | $1.20 | 7.98M |
| 12/10/2025 | $1.18 | $1.25 | $1.18 | $1.18 | 260,200 |
| 12/9/2025 | $1.21 | $1.27 | $1.19 | $1.19 | 53,148 |
| 12/8/2025 | $1.21 | $1.24 | $1.14 | $1.18 | 64,900 |
| 12/5/2025 | $1.24 | $1.27 | $1.22 | $1.22 | 11,333 |
| 12/4/2025 | $1.33 | $1.33 | $1.22 | $1.25 | 17,948 |
| 12/3/2025 | $1.29 | $1.32 | $1.27 | $1.28 | 19,035 |
| 12/2/2025 | $1.30 | $1.30 | $1.29 | $1.29 | 39,618 |
| 12/1/2025 | $1.29 | $1.31 | $1.26 | $1.29 | 8,200 |
| 11/28/2025 | $1.32 | $1.32 | $1.29 | $1.29 | 21,200 |
| 11/26/2025 | $1.27 | $1.32 | $1.23 | $1.30 | 68,200 |
| 11/25/2025 | $1.33 | $1.33 | $1.25 | $1.26 | 72,900 |
| 11/24/2025 | $1.19 | $1.27 | $1.19 | $1.27 | 41,028 |
| 11/21/2025 | $1.21 | $1.22 | $1.18 | $1.18 | 64,400 |
| 11/20/2025 | $1.25 | $1.26 | $1.20 | $1.24 | 32,700 |
| 11/19/2025 | $1.30 | $1.30 | $1.21 | $1.21 | 15,320 |
| 11/18/2025 | $1.23 | $1.30 | $1.21 | $1.27 | 26,500 |
| 11/17/2025 | $1.37 | $1.37 | $1.19 | $1.23 | 99,100 |
| 11/14/2025 | $1.27 | $1.32 | $1.27 | $1.27 | 53,311 |
| 11/13/2025 | $1.35 | $1.36 | $1.32 | $1.33 | 21,300 |
| 11/12/2025 | $1.32 | $1.34 | $1.30 | $1.31 | 26,202 |
| 11/11/2025 | $1.39 | $1.39 | $1.32 | $1.34 | 3,600 |
| 11/10/2025 | $1.33 | $1.33 | $1.28 | $1.31 | 24,540 |
| 11/7/2025 | $1.36 | $1.37 | $1.33 | $1.33 | 31,139 |
| 11/6/2025 | $1.38 | $1.38 | $1.34 | $1.34 | 13,600 |
| 11/5/2025 | $1.37 | $1.37 | $1.36 | $1.36 | 15,800 |