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 | 0.69 | 5.14925373134 | 13.4 | 15.2 | 12.69 | 4459 | 13.48275383 | CS |
| 4 | 1.41 | 11.119873817 | 12.68 | 15.2 | 11.9 | 2485 | 13.08949608 | CS |
| 12 | -0.51 | -3.49315068493 | 14.6 | 16.3 | 11.9 | 2338 | 14.41744023 | CS |
| 26 | 0.71 | 5.30642750374 | 13.38 | 17.3 | 11.9 | 2989 | 14.71709411 | CS |
| 52 | -8.9 | -38.7124836886 | 22.99 | 23.6 | 9.25 | 4327 | 16.54248767 | CS |
| 156 | -8.91 | -38.7391304348 | 23 | 37.93 | 9.25 | 5368 | 21.39521728 | CS |
| 260 | -11.91 | -45.8076923077 | 26 | 41.49 | 9.25 | 3926 | 21.75389062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 14.09 | 0.49 | 3.60 | 14.26 | 14.26 | 13.5 | 804 |
| 1720040640 | 13.6 | 0.2 | 1.49 | 13.44 | 14.07 | 13.2 | 6441 |
| 1719959700 | 13.4 | -0.61 | -4.35 | 13.49 | 13.87 | 13.4 | 879 |
| 1719873300 | 14.01 | 0.61 | 4.55 | 14.05 | 14.05 | 13.64 | 308 |
| 1719614100 | 13.4 | 0.39 | 2.99 | 13.4 | 15.2 | 12.69 | 10209 |
| 1719527700 | 13.011 | 0.45 | 3.59 | 12.56 | 13.6 | 11.9 | 5789 |
| 1719441300 | 12.56 | -0.49 | -3.75 | 12.56 | 12.56 | 12.56 | 162 |
| 1719354900 | 13.05 | -0.55 | -4.04 | 13.54 | 13.54 | 13.05 | 2060 |
| 1719268500 | 13.6 | 1.35 | 11.02 | 12.96 | 14.3 | 12.86 | 3139 |
| 1719009300 | 12.25 | -1.1 | -8.24 | 13.18 | 13.33 | 12.25 | 8415 |
| 1718922900 | 13.35 | 0.3 | 2.30 | 13.06 | 13.35 | 13.06 | 640 |
| 1718750100 | 13.05 | -0.44 | -3.26 | 13.48 | 13.48 | 13.05 | 1788 |
| 1718663700 | 13.49 | 0 | 0.00 | 13.36 | 13.49 | 13.36 | 102 |
| 1718404500 | 13.49 | 0.99 | 7.92 | 13.16 | 13.49 | 13.16 | 498 |
| 1718318100 | 12.5 | -0.98 | -7.27 | 13.44 | 13.5 | 12.5 | 594 |
| 1718231700 | 13.48 | 0.87 | 6.90 | 13.39 | 13.48 | 13.39 | 1127 |
| 1718145300 | 12.61 | 0 | 0.00 | 12.66 | 12.66 | 12.61 | 568 |
| 1718058900 | 12.61 | 0.11 | 0.88 | 12.98 | 13 | 12.51 | 918 |
| 1717799700 | 12.5 | -0.01 | -0.08 | 12.68 | 12.755 | 12.5 | 1094 |
| 1717713300 | 12.51 | 0 | 0.00 | 12.74 | 12.74 | 12.51 | 310 |
| 1717626900 | 12.51 | -1.63 | -11.53 | 13.62 | 13.62 | 12.51 | 736 |
| 1717540500 | 14.14 | 0.61 | 4.51 | 13.87 | 14.14 | 13.51 | 2122 |
| 1717454100 | 13.53 | -0.57 | -4.04 | 13.97 | 13.97 | 13.53 | 574 |
| 1717194900 | 14.1 | -1.31 | -8.50 | 14.88 | 15.95 | 14.1 | 6927 |
| 1717108500 | 15.41 | -0.09 | -0.58 | 15.08 | 16.2 | 14.51 | 3427 |
| 1717022100 | 15.5 | 1.1 | 7.64 | 14.38 | 15.81 | 14.38 | 3735 |
| 1716935700 | 14.4 | 0 | 0.00 | 15.12 | 15.12 | 14.4 | 2 |
| 1716590100 | 14.4 | -0.15 | -1.03 | 14.55 | 15.144 | 13.7999 | 10893 |
| 1716503700 | 14.55 | -0.3 | -2.02 | 14.87 | 14.87 | 14.2 | 3710 |
| 1716417300 | 14.85 | -0.15 | -1.00 | 14.8999 | 14.98 | 14.6 | 3874 |
| 1716330900 | 15 | -0.21 | -1.38 | 15.17 | 15.7 | 14.316 | 5558 |
| 1716244500 | 15.21 | -0.54 | -3.43 | 15.48 | 16.3 | 15.12 | 9594 |
| 1715985300 | 15.75 | 0 | 0.00 | 15.55 | 15.75 | 14.57 | 37 |
| 1715898900 | 15.75 | -0.55 | -3.37 | 15.88 | 15.88 | 15 | 7266 |
| 1715812500 | 16.3 | 0 | 0.00 | 15.83 | 16.3 | 15.26 | 123 |
| 1715726100 | 16.3 | 0 | 0.00 | 15.88 | 16.3 | 15.22 | 32 |
| 1715639700 | 16.3 | 0 | 0.00 | 16.25 | 16.3 | 15.6 | 123 |
| 1715380500 | 16.3 | 0 | 0.00 | 15.93 | 16.3 | 15.93 | 32 |
| 1715294100 | 16.3 | 0.99 | 6.47 | 15.3 | 16.3 | 15.3 | 231 |
| 1715207700 | 15.31 | 0.01 | 0.07 | 15.3 | 15.31 | 15.29 | 319 |
| 1715121300 | 15.3 | -0.4 | -2.55 | 15.6 | 15.6 | 15.3 | 274 |
| 1715034900 | 15.7 | -0.1 | -0.63 | 15.78 | 16.2 | 15.03 | 21775 |
| 1714775700 | 15.8 | 0.4 | 2.60 | 15.1 | 16 | 14.78 | 780 |
| 1714689300 | 15.4 | -0.1 | -0.65 | 15.08 | 15.4 | 14.38 | 608 |
| 1714602900 | 15.5 | -0.08 | -0.51 | 15.28 | 16.16 | 15.18 | 1165 |
| 1714516500 | 15.58 | 0 | 0.00 | 15.18 | 15.58 | 15.18 | 49 |
| 1714430100 | 15.58 | 0 | 0.00 | 15.47 | 15.58 | 14.83 | 59 |
| 1714170900 | 15.58 | -0.12 | -0.76 | 15.43 | 15.58 | 15.43 | 842 |
| 1714084500 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 2 |
| 1713998100 | 15.7 | 1 | 6.80 | 14.68 | 15.7 | 14.15 | 402 |
| 1713911700 | 14.7 | 0 | 0.00 | 14.6 | 14.7 | 14.6 | 292 |
| 1713825300 | 14.7 | 0 | 0.00 | 14.69 | 14.7 | 14.69 | 65 |
| 1713566100 | 14.7 | -0.3 | -2.00 | 14.96 | 14.96 | 14.26 | 467 |
| 1713479700 | 15 | 0 | 0.00 | 14.93 | 15 | 14.93 | 97 |
| 1713393300 | 15 | 0.45 | 3.09 | 14.8 | 15 | 14.8 | 386 |
| 1713306900 | 14.55 | -0.25 | -1.69 | 14.65 | 14.65 | 14.55 | 940 |
| 1713220500 | 14.8 | 1.1 | 8.03 | 13.76 | 14.8 | 13.76 | 487 |
| 1712961300 | 13.7 | -0.31 | -2.21 | 14.6 | 14.6 | 13.7 | 224 |
| 1712874900 | 14.01 | 0.01 | 0.07 | 14 | 14.73 | 14 | 436 |
| 1712788500 | 14 | 0 | 0.00 | 14 | 14 | 14 | 220 |
| 1712702100 | 14 | -0.5 | -3.45 | 14.53 | 14.53 | 14 | 138 |
| 1712615700 | 14.5 | 0.5 | 3.57 | 14.39 | 14.6 | 14.39 | 2968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
