Reading International Inc (RDI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.60223048327 | 1.345 | 1.47 | 1.31 | 25376 | 1.35378313 | CS |
| 4 | -0.24 | -15.4838709677 | 1.55 | 1.6243 | 1.31 | 33012 | 1.44081832 | CS |
| 12 | -0.16 | -10.8843537415 | 1.47 | 1.87 | 1.23 | 91449 | 1.41894694 | CS |
| 26 | -0.38 | -22.4852071006 | 1.69 | 1.89 | 1.23 | 55596 | 1.446995 | CS |
| 52 | -0.48 | -26.8156424581 | 1.79 | 1.95 | 1.22 | 35393 | 1.47605288 | CS |
| 156 | -2.95 | -69.2488262911 | 4.26 | 4.88 | 1.22 | 31073 | 2.39757686 | CS |
| 260 | -4.03 | -75.468164794 | 5.34 | 7.64 | 1.22 | 51344 | 3.77086674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 1.31 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 5919 |
| 1741732500 | 1.31 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 10127 |
| 1741646100 | 1.31 | -0.09 | -6.43 | 1.3703 | 1.3899999 | 1.31 | 26313 |
| 1741390500 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.47 | 1.3573 | 54815 |
| 1741304100 | 1.37 | 0.04 | 3.01 | 1.34 | 1.3799999 | 1.31 | 6150 |
| 1741217700 | 1.33 | -0.04 | -2.92 | 1.35 | 1.3899999 | 1.33 | 36145 |
| 1741131300 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.3605 | 13087 |
| 1741044900 | 1.4 | -0.04 | -2.78 | 1.45 | 1.49 | 1.4 | 29699 |
| 1740785700 | 1.44 | 0.04 | 2.86 | 1.4 | 1.45 | 1.4 | 4752 |
| 1740699300 | 1.4 | -0.04 | -2.78 | 1.45 | 1.53 | 1.4 | 11341 |
| 1740612900 | 1.44 | 0.04 | 2.86 | 1.35 | 1.44 | 1.35 | 35205 |
| 1740526500 | 1.4 | -0.04 | -2.78 | 1.44 | 1.5287 | 1.35 | 44996 |
| 1740440100 | 1.44 | 0.04 | 2.86 | 1.405 | 1.45 | 1.405 | 16150 |
| 1740180900 | 1.4 | -0.1 | -6.67 | 1.53 | 1.538 | 1.35 | 101104 |
| 1740094500 | 1.5 | -0.01 | -0.86 | 1.5273 | 1.55 | 1.4249 | 148213 |
| 1740008100 | 1.5129999 | -0.05 | -3.01 | 1.55 | 1.55 | 1.5049999 | 10752 |
| 1739921700 | 1.56 | 0.02 | 1.30 | 1.58 | 1.6243 | 1.56 | 17372 |
| 1739576100 | 1.54 | 0.01 | 0.65 | 1.55 | 1.5844 | 1.5 | 37388 |
| 1739489700 | 1.53 | 0 | 0.00 | 1.55 | 1.565 | 1.5 | 23767 |
| 1739403300 | 1.53 | -0.02 | -1.29 | 1.56 | 1.5927 | 1.52 | 27289 |
| 1739316900 | 1.55 | 0 | 0.00 | 1.54 | 1.68 | 1.52 | 49570 |
| 1739230500 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.55 | 15575 |
| 1738971300 | 1.59 | 0.01 | 0.63 | 1.59 | 1.59 | 1.54 | 38845 |
| 1738884900 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.6399999 | 1.55 | 35821 |
| 1738798500 | 1.61 | 0.03 | 1.90 | 1.57 | 1.61 | 1.52 | 32874 |
| 1738712100 | 1.58 | -0.07 | -4.24 | 1.62 | 1.78 | 1.58 | 76702 |
| 1738625700 | 1.65 | 0.07 | 4.43 | 1.58 | 1.67 | 1.53 | 68205 |
| 1738366500 | 1.58 | 0.03 | 1.94 | 1.53 | 1.62 | 1.53 | 62318 |
| 1738280100 | 1.55 | -0.01 | -0.64 | 1.59 | 1.6232 | 1.54 | 137683 |
| 1738193700 | 1.56 | -0.09 | -5.45 | 1.745 | 1.745 | 1.5 | 120074 |
| 1738107300 | 1.65 | -0.16 | -8.84 | 1.81 | 1.8201 | 1.65 | 103277 |
| 1738020900 | 1.81 | 0.04 | 2.26 | 1.8 | 1.87 | 1.75 | 79505 |
| 1737761700 | 1.77 | 0.34 | 23.78 | 1.66 | 1.79 | 1.605 | 231588 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0.03 | 2.14 | 1.3899999 | 1.5 | 1.3899999 | 69033 |
| 1737502500 | 1.4 | -0.07 | -4.76 | 1.46 | 1.488 | 1.3799999 | 23558 |
| 1737156900 | 1.47 | 0.06 | 4.25 | 1.46 | 1.47 | 1.45 | 5553 |
| 1737070500 | 1.4101 | -0.01 | -0.70 | 1.45 | 1.46 | 1.41 | 11251 |
| 1736984100 | 1.42 | 0.02 | 1.43 | 1.45 | 1.46 | 1.3909 | 33339 |
| 1736897700 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.5 | 1.3799999 | 70892 |
| 1736811300 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.35 | 14730 |
| 1736552100 | 1.4 | -0.03 | -2.10 | 1.41 | 1.42 | 1.3521 | 57601 |
| 1736379300 | 1.43 | 0.02 | 1.42 | 1.4 | 1.45 | 1.3799999 | 12287 |
| 1736292900 | 1.41 | 0.01 | 0.71 | 1.42 | 1.48 | 1.3799999 | 26726 |
| 1736206500 | 1.4 | -0.05 | -3.45 | 1.48 | 1.51 | 1.36 | 116968 |
| 1735947300 | 1.45 | 0.07 | 5.07 | 1.42 | 1.48 | 1.3799999 | 45692 |
| 1735860900 | 1.3799999 | 0.06 | 4.55 | 1.3 | 1.4196 | 1.23 | 1182751 |
| 1735688100 | 1.32 | 0.04 | 3.13 | 1.28 | 1.34 | 1.23 | 252098 |
| 1735601700 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3799999 | 1.2401 | 288305 |
| 1735342500 | 1.25 | -0.04 | -3.10 | 1.28 | 1.29 | 1.24 | 153055 |
| 1735256100 | 1.29 | 0.02 | 1.18 | 1.3 | 1.33 | 1.29 | 112209 |
| 1735077840 | 1.275 | 0.01 | 1.19 | 1.27 | 1.29 | 1.2649999 | 80994 |
| 1734996900 | 1.26 | -0.04 | -3.08 | 1.32 | 1.345 | 1.25 | 65981 |
| 1734737700 | 1.3 | -0.04 | -2.99 | 1.34 | 1.34 | 1.285 | 537690 |
| 1734651300 | 1.34 | -0.01 | -0.74 | 1.3899999 | 1.4205 | 1.32 | 41381 |
| 1734564900 | 1.35 | -0.12 | -8.16 | 1.45 | 1.48 | 1.35 | 70345 |
| 1734478500 | 1.47 | -0.04 | -2.65 | 1.5 | 1.52 | 1.43 | 9393 |
| 1734392100 | 1.51 | -0.03 | -1.95 | 1.53 | 1.55 | 1.49 | 25994 |
| 1734132900 | 1.54 | 0.03 | 1.99 | 1.54 | 1.59 | 1.45 | 43329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
