Reading International Inc (RDIB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.362 | -5.28312901343 | 6.852 | 7.21 | 5.955 | 3820 | 6.32375389 | CS |
| 4 | -0.45 | -6.48414985591 | 6.94 | 8.1437 | 5.955 | 5248 | 6.91177115 | CS |
| 12 | -3.76 | -36.6829268293 | 10.25 | 11.38 | 5.955 | 9268 | 7.65819644 | CS |
| 26 | -8.68 | -57.2181938036 | 15.17 | 21.34 | 5.955 | 9166 | 11.13027854 | CS |
| 52 | -4.09 | -38.6578449905 | 10.58 | 21.34 | 5.955 | 6117 | 11.97267693 | CS |
| 156 | -23.28 | -78.1995297279 | 29.77 | 37.84 | 5.955 | 5765 | 17.68442678 | CS |
| 260 | -16.56 | -71.8438177874 | 23.05 | 41.49 | 5.955 | 4629 | 19.66040591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.49 | -0.06 | -0.92 | 6.78 | 7 | 6.325 | 6999 |
| 1732145700 | 6.55 | 0.01 | 0.15 | 6.22 | 6.55 | 5.955 | 6646 |
| 1732059300 | 6.54 | 0.49 | 8.17 | 6.18 | 6.78 | 6.18 | 1744 |
| 1731972900 | 6.046 | -0.48 | -7.42 | 6.53 | 6.63 | 6.046 | 8701 |
| 1731713700 | 6.5307 | -0.32 | -4.69 | 6.15 | 7.21 | 6.15 | 1651 |
| 1731627300 | 6.852 | 0 | 0.00 | 6.48 | 6.852 | 6.48 | 404 |
| 1731540900 | 6.852 | -0.32 | -4.44 | 7.15 | 7.15 | 6.81 | 3129 |
| 1731454500 | 7.17 | -0.06 | -0.83 | 7.2 | 7.34 | 7.1 | 2890 |
| 1731368100 | 7.23 | -0.41 | -5.31 | 8.1 | 8.1437 | 7.22 | 8033 |
| 1731108900 | 7.6353 | 0.55 | 7.69 | 7.69 | 7.69 | 7.03 | 4413 |
| 1731022500 | 7.09 | -0.01 | -0.14 | 6.99 | 7.4 | 6.99 | 813 |
| 1730936100 | 7.1 | 0.19 | 2.75 | 6.91 | 7.7 | 6.91 | 1287 |
| 1730849700 | 6.91 | 0.01 | 0.14 | 6.9 | 7.15 | 6.8 | 2448 |
| 1730763300 | 6.9 | -0.25 | -3.50 | 6.87 | 7.12 | 6.7 | 2521 |
| 1730500500 | 7.15 | 0.37 | 5.38 | 6.53 | 7.15 | 6.53 | 269 |
| 1730414100 | 6.785 | -0.01 | -0.07 | 6.92 | 6.92 | 6.4378 | 1971 |
| 1730327700 | 6.79 | -0.11 | -1.59 | 6.63 | 6.97 | 6.43 | 5320 |
| 1730241300 | 6.9 | -0.27 | -3.77 | 7.17 | 7.17 | 6.9 | 7300 |
| 1730154900 | 7.17 | 0.25 | 3.61 | 7 | 7.7 | 7 | 14625 |
| 1729895700 | 6.92 | -0.16 | -2.20 | 7.06 | 7.2 | 6.85 | 18773 |
| 1729809300 | 7.076 | 0.04 | 0.51 | 6.94 | 7.4 | 6.68 | 17022 |
| 1729722900 | 7.04 | 0.2 | 2.92 | 7.1 | 8.01 | 6.8 | 58790 |
| 1729636500 | 6.84 | 0.09 | 1.33 | 6.61 | 7.5 | 6.61 | 32637 |
| 1729550100 | 6.75 | -0.51 | -7.02 | 7.36 | 7.9697 | 6.5043 | 11555 |
| 1729290900 | 7.26 | -1.71 | -19.06 | 9.49 | 9.77 | 7 | 20087 |
| 1729204500 | 8.97 | 1.42 | 18.74 | 7.83 | 9.2776 | 7.6 | 21426 |
| 1729118100 | 7.5543 | 0.07 | 0.99 | 7.38 | 8.1169 | 6.89 | 12844 |
| 1729031700 | 7.4799 | 1.13 | 17.79 | 6.43 | 7.4799 | 5.9691 | 10582 |
| 1728945300 | 6.35 | -0.35 | -5.22 | 6.85 | 6.85 | 6.16 | 18534 |
| 1728686100 | 6.7 | -0.58 | -7.97 | 7.07 | 7.13 | 6.5212 | 15146 |
| 1728599700 | 7.28 | -0.13 | -1.75 | 7.5 | 7.5 | 6.5368 | 13321 |
| 1728513300 | 7.41 | -0.11 | -1.46 | 7.48 | 7.8 | 7.4 | 3519 |
| 1728426900 | 7.52 | 0.18 | 2.45 | 7.23 | 7.58 | 7.2 | 5417 |
| 1728340500 | 7.34 | -0.4 | -5.17 | 7.69 | 8 | 7.2 | 20728 |
| 1728081300 | 7.74 | 0.14 | 1.84 | 7.49 | 8 | 7.06 | 10737 |
| 1727994900 | 7.6 | -0.03 | -0.39 | 7.88 | 8.6 | 7.6 | 4122 |
| 1727908500 | 7.63 | -0.59 | -7.18 | 7.97 | 7.97 | 7.63 | 872 |
| 1727822100 | 8.22 | 0.01 | 0.12 | 8.21 | 8.9 | 7.39 | 18997 |
| 1727735700 | 8.21 | 0.52 | 6.76 | 7.75 | 8.7 | 7.72 | 18737 |
| 1727476500 | 7.69 | -0.2 | -2.53 | 7.9 | 8.5 | 7.57 | 3796 |
| 1727390100 | 7.89 | 0.2 | 2.60 | 7.85 | 8.5 | 7.55 | 5149 |
| 1727303700 | 7.69 | -0.05 | -0.65 | 7.51 | 8 | 7.1 | 9363 |
| 1727217300 | 7.74 | -0.73 | -8.62 | 8.575 | 8.58 | 7.5145 | 9985 |
| 1727130900 | 8.47 | 0.56 | 7.08 | 8.47 | 8.78 | 8.01 | 2767 |
| 1726871700 | 7.91 | -1.19 | -13.08 | 9.03 | 9.7 | 7.7 | 35092 |
| 1726785300 | 9.1 | -0.4 | -4.21 | 9.95 | 10 | 9.01 | 4525 |
| 1726698900 | 9.5 | 0 | 0.00 | 9.75 | 10 | 9.2 | 2731 |
| 1726612500 | 9.5 | -0.15 | -1.55 | 9.7 | 9.7 | 9 | 3999 |
| 1726526100 | 9.65 | -1.08 | -10.07 | 10.38 | 11.38 | 9.2 | 27202 |
| 1726266900 | 10.73 | 0.13 | 1.23 | 10.57 | 11.19 | 10.4 | 3394 |
| 1726180500 | 10.6 | 0.49 | 4.85 | 10.49 | 10.7 | 10.49 | 1728 |
| 1726094100 | 10.11 | 0.11 | 1.10 | 10.33 | 11 | 10.08 | 2618 |
| 1726007700 | 10 | 0.3 | 3.09 | 10.065 | 10.5 | 9.6 | 5224 |
| 1725921300 | 9.7 | 0.55 | 6.01 | 9.3 | 10.45 | 9.09 | 5549 |
| 1725662100 | 9.15 | 0.62 | 7.27 | 8.96 | 9.59 | 8.7 | 4578 |
| 1725575700 | 8.53 | -0.07 | -0.81 | 8.69 | 9.15 | 8.47 | 2859 |
| 1725489300 | 8.6 | -0.41 | -4.55 | 8.86 | 9.4 | 8.42 | 3754 |
| 1725402900 | 9.0101 | -0.47 | -5.01 | 10 | 10.23 | 9 | 10915 |
| 1725057300 | 9.485 | -0.35 | -3.51 | 10.28 | 10.28 | 9.485 | 1913 |
| 1724970900 | 9.83 | -0.29 | -2.87 | 10.25 | 10.25 | 9.6 | 3347 |
| 1724884500 | 10.12 | -0.74 | -6.81 | 10.7 | 11.2 | 9.882 | 16353 |
| 1724798100 | 10.86 | -0.11 | -1.00 | 10.69 | 11.9 | 10.69 | 4817 |
| 1724711700 | 10.97 | 0.07 | 0.64 | 11.24 | 11.49 | 10.42 | 29307 |
| 1724452500 | 10.9 | 0.16 | 1.49 | 10.82 | 11.38 | 10.82 | 4732 |
| 1724366100 | 10.74 | -0.46 | -4.11 | 11.15 | 11.6 | 10.74 | 7059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
