Home > Quotes > RDI > Historical Prices

Reading International Inc Historical Stock Prices

RDI 
$6.2
*  
0.11
  negative  
1.74%
Get RDI Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.26  6.30  6.16  6.20 38,713
06/18/2013 6.27 6.35 6.1591 6.31 34,620
06/17/2013 6.31 6.32 6.21 6.32 16,318
06/14/2013 6.31 6.31 6.22 6.28 21,501
06/13/2013 6.15 6.29 6.148 6.29 36,207
06/12/2013 6.06 6.11 6.02 6.11 31,414
06/11/2013 6.15 6.15 6.01 6.07 24,635
06/10/2013 6.19 6.21 6.14 6.2 10,903
06/07/2013 6.19 6.2 6.02 6.19 26,101
06/06/2013 6.01 6.151 5.98 6.14 39,831
06/05/2013 6.2 6.2 5.95 5.99 47,017
06/04/2013 6.3 6.38 6.2 6.25 54,743
06/03/2013 6.089 6.35 6.07 6.31 53,449
05/31/2013 6.09 6.11 5.96 6.08 34,433
05/30/2013 6.15 6.15 6.04 6.13 73,350
05/29/2013 6.11 6.18 6.06 6.15 17,547
05/28/2013 6.15 6.18 6.07 6.16 40,602
05/24/2013 5.98 6.09 5.98 6.09 24,736
05/23/2013 5.97 6.03 5.97 6 15,259
05/22/2013 6 6.104 5.98 5.99 40,247
05/21/2013 6.08 6.11 5.99 6 30,903
05/20/2013 6.04 6.12 6.0001 6.09 27,663
05/17/2013 6.03 6.08 5.99 6.07 26,997
05/16/2013 6 6.03 5.97 6 18,293
05/15/2013 6 6.03 5.96 6.02 13,425
05/14/2013 6.04 6.07 5.98 6.03 46,253
05/13/2013 6.06 6.23 6.01 6.06 24,571
05/10/2013 6 6.07 5.96 6.06 14,593
05/09/2013 6.001 6.01 5.75 5.99 57,627
05/08/2013 5.939 6.02 5.91 6 24,862
05/07/2013 5.89 5.95 5.86 5.93 28,805
05/06/2013 5.76 5.89 5.76 5.89 18,673
05/03/2013 5.72 5.79 5.6735 5.74 19,850
05/02/2013 5.62 5.68 5.62 5.65 12,030
05/01/2013 5.79 5.88 5.57 5.6 67,469
04/30/2013 5.68 5.83 5.67 5.82 56,861
04/29/2013 5.67 5.69 5.65 5.68 22,192
04/26/2013 5.66 5.68 5.6 5.67 18,564
04/25/2013 5.612 5.68 5.54 5.66 16,934
04/24/2013 5.65 5.68 5.62 5.64 19,780
04/23/2013 5.69 5.7 5.65 5.67 25,525
04/22/2013 5.68 5.71 5.57 5.65 50,671
04/19/2013 5.56 5.67 5.56 5.66 30,710
04/18/2013 5.52 5.62 5.51 5.58 25,947
04/17/2013 5.71 5.71 5.5 5.54 61,712
04/16/2013 5.54 5.79 5.54 5.75 35,101
04/15/2013 5.65 5.65 5.5 5.5 43,370
04/12/2013 5.65 5.69 5.62 5.65 17,940
04/11/2013 5.63 5.66 5.57 5.64 21,835
04/10/2013 5.64 5.68 5.6 5.66 44,933
04/09/2013 5.65 5.68 5.62 5.63 23,533
04/08/2013 5.67 5.67 5.6 5.64 16,299
04/05/2013 5.5 5.66 5.5 5.64 41,683
04/04/2013 5.52 5.57 5.52 5.53 16,741
04/03/2013 5.6 5.64 5.52 5.52 44,648
04/02/2013 5.59 5.65 5.56 5.62 39,043
04/01/2013 5.57 5.65 5.56 5.61 38,669
03/28/2013 5.5 5.64 5.5 5.6 38,085
03/27/2013 5.51 5.64 5.5 5.55 95,702
03/26/2013 5.57 5.69 5.54 5.66 67,485
03/25/2013 5.62 5.62 5.5 5.59 28,596
03/22/2013 5.57 5.6099 5.55 5.59 11,879
03/21/2013 5.59 5.65 5.53 5.54 20,778
03/20/2013 5.62 5.71 5.56 5.63 28,386
03/19/2013 5.64 5.67 5.558 5.65 23,905
03/18/2013 5.47 5.7 5.47 5.64 30,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.