Reading International Inc (RDIB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -23.2786885246 | 9.15 | 9.2 | 6.83 | 2717 | 7.82688871 | CS |
| 4 | 1.21 | 20.82616179 | 5.81 | 12.3 | 5.7 | 12241 | 8.13022522 | CS |
| 12 | -0.66 | -8.59375 | 7.68 | 12.3 | 5.7 | 5758 | 7.849013 | CS |
| 26 | -0.73 | -9.41935483871 | 7.75 | 12.3 | 5.7 | 7208 | 7.49386346 | CS |
| 52 | -7.49 | -51.6195727085 | 14.51 | 21.34 | 5.7 | 6958 | 10.33799558 | CS |
| 156 | -14.08 | -66.7298578199 | 21.1 | 37.84 | 5.7 | 5782 | 16.05633744 | CS |
| 260 | -9.41 | -57.2732805843 | 16.43 | 37.93 | 5.7 | 4928 | 18.66395382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 7.02 | 0.02 | 0.29 | 6.74 | 7.39 | 6.74 | 562 |
| 1743114900 | 7 | 0 | 0.00 | 6.83 | 7 | 6.83 | 389 |
| 1743028500 | 7 | -0.1 | -1.41 | 7.19 | 7.19 | 7 | 276 |
| 1742942100 | 7.1 | -0.78 | -9.90 | 7.39 | 7.61 | 7.1 | 3817 |
| 1742855700 | 7.88 | -0.41 | -4.95 | 8.03 | 8.03 | 7.3 | 2175 |
| 1742596500 | 8.2899999 | -1.02 | -10.96 | 9.15 | 9.2 | 8 | 6929 |
| 1742510100 | 9.31 | 0.56 | 6.40 | 9.38 | 9.61 | 8.7639 | 11314 |
| 1742423700 | 8.75 | -1.15 | -11.62 | 9.97 | 9.97 | 8.75 | 8181 |
| 1742337300 | 9.9 | 2.37 | 31.47 | 7.6 | 12.3 | 7.53 | 72459 |
| 1742250900 | 7.53 | 0.09 | 1.21 | 7.39 | 8.3 | 7.16 | 2443 |
| 1741991700 | 7.44 | -0.35 | -4.49 | 7.5 | 8.01 | 7.3 | 2787 |
| 1741905300 | 7.79 | 0.86 | 12.41 | 7 | 7.94 | 6.7 | 7006 |
| 1741818900 | 6.93 | -1.11 | -13.81 | 7.48 | 8.7 | 6.0599999 | 96813 |
| 1741732500 | 8.0399999 | 0.05 | 0.63 | 8.28 | 8.28 | 7.31 | 1858 |
| 1741646100 | 7.99 | 0.19 | 2.44 | 7.48 | 7.99 | 7.48 | 1220 |
| 1741390500 | 7.8 | 0.39 | 5.26 | 7.19 | 7.8 | 7.19 | 571 |
| 1741304100 | 7.41 | -0.01 | -0.13 | 7.5 | 8.7001 | 6.7 | 14258 |
| 1741217700 | 7.42 | 0.59 | 8.64 | 6.86 | 9.5 | 6.7 | 11029 |
| 1741131300 | 6.83 | 0.49 | 7.73 | 6.33 | 7 | 6.33 | 989 |
| 1741044900 | 6.34 | 0.53 | 9.12 | 5.7 | 6.34 | 5.7 | 145 |
| 1740785700 | 5.8099999 | -1.05 | -15.31 | 5.8099999 | 5.8099999 | 5.8099999 | 167 |
| 1740699300 | 6.86 | 0 | 0.00 | 6.2699999 | 6.86 | 6.2699999 | 47 |
| 1740612900 | 6.86 | 0 | 0.00 | 6.4 | 6.86 | 6.4 | 89 |
| 1740526500 | 6.86 | 0 | 0.00 | 6.22 | 6.86 | 6.22 | 18 |
| 1740440100 | 6.86 | 0 | 0.00 | 6 | 6.86 | 6 | 253 |
| 1740180900 | 6.86 | 0 | 0.00 | 6.1 | 6.86 | 6.1 | 11 |
| 1740094500 | 6.86 | -0.53 | -7.17 | 6.86 | 6.86 | 6.86 | 125 |
| 1740008100 | 7.39 | 0 | 0.00 | 7.27 | 7.39 | 7.27 | 173 |
| 1739921700 | 7.39 | 0.26 | 3.65 | 6.84 | 7.48 | 6.83 | 2622 |
| 1739576100 | 7.13 | 0 | 0.00 | 6.5599999 | 7.13 | 6.5599999 | 22 |
| 1739489700 | 7.13 | 0 | 0.00 | 6.97 | 7.13 | 6.2699999 | 20 |
| 1739403300 | 7.13 | 0.23 | 3.33 | 6.9 | 7.13 | 6.9 | 410 |
| 1739316900 | 6.9 | 0.16 | 2.37 | 6.9 | 6.9 | 6.9 | 179 |
| 1739230500 | 6.74 | 0.35 | 5.48 | 6.93 | 7.53 | 6.74 | 1802 |
| 1738971300 | 6.39 | 0.23 | 3.73 | 6.35 | 6.5 | 6.35 | 1165 |
| 1738884900 | 6.16 | 0.06 | 0.98 | 6.1 | 6.45 | 6.1 | 293 |
| 1738798500 | 6.1 | 0.1 | 1.67 | 6.1 | 6.37 | 6.1 | 3999 |
| 1738712100 | 6 | -0.5 | -7.69 | 6.15 | 6.37 | 5.9 | 483 |
| 1738625700 | 6.5 | 0 | 0.00 | 5.94 | 6.5 | 5.94 | 31 |
| 1738366500 | 6.5 | -0.12 | -1.76 | 5.9865 | 6.5 | 5.9865 | 719 |
| 1738280100 | 6.6163999 | 0 | 0.00 | 6.42 | 6.6163999 | 6.25 | 303 |
| 1738193700 | 6.6163999 | 0 | 0.00 | 6.5 | 6.6163999 | 6.12 | 240 |
| 1738107300 | 6.6163999 | 0 | 0.00 | 6.57 | 6.6163999 | 6.35 | 421 |
| 1738020900 | 6.6163999 | 0 | 0.00 | 6.24 | 6.6163999 | 6.24 | 1446 |
| 1737761700 | 6.6163999 | 0.32 | 5.02 | 6.51 | 6.765 | 6.4791999 | 2647 |
| 1737675300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737588900 | 6.3 | 0.02 | 0.32 | 6.3 | 6.65 | 6.3 | 5303 |
| 1737502500 | 6.28 | -0.12 | -1.88 | 6.14 | 6.3 | 6.05 | 1659 |
| 1737156900 | 6.4 | 0.01 | 0.16 | 6.37 | 6.4 | 6.15 | 1910 |
| 1737070500 | 6.39 | 0 | 0.00 | 6.1 | 6.39 | 6.1 | 2107 |
| 1736984100 | 6.39 | 0.19 | 3.06 | 6.3099999 | 6.44 | 6.3099999 | 2801 |
| 1736897700 | 6.2 | -0.22 | -3.43 | 6.1 | 6.4 | 5.78 | 6613 |
| 1736811300 | 6.4199 | -0 | -0.00 | 6.42 | 6.42 | 6.15 | 2966 |
| 1736552100 | 6.42 | -0.43 | -6.28 | 6.85 | 7.55 | 6.42 | 6859 |
| 1736379300 | 6.85 | -0.8 | -10.46 | 7.43 | 7.47 | 6.75 | 2971 |
| 1736292900 | 7.65 | -0.85 | -10.00 | 8.36 | 9 | 7.65 | 17601 |
| 1736206500 | 8.5 | 0.5 | 6.25 | 8.06 | 8.8 | 8.06 | 7097 |
| 1735947300 | 8 | 0.2 | 2.56 | 7.68 | 8.19 | 7.4 | 2214 |
| 1735860900 | 7.8 | -0.7 | -8.24 | 8.24 | 8.51 | 7.46 | 40217 |
| 1735688100 | 8.5 | 0.56 | 7.11 | 7.7 | 9.22 | 7.7 | 8226 |
| 1735601700 | 7.9356 | 0.18 | 2.26 | 7.73 | 8.5 | 7.09 | 6841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
