Reading International Inc Historical Stock Prices

RDI 
$9.08
*  
0.03
0.33%
Get RDI Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading RDI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.10  9.10  9  9.08 35,364
10/23/2014 9.1 9.1 9 9.08 35,364
10/22/2014 9.06 9.1 9.01 9.05 31,220
10/21/2014 9 9.06 8.93 9.04 64,092
10/20/2014 8.61 8.94 8.6 8.94 49,354
10/17/2014 8.94 8.94 8.57 8.67 79,534
10/16/2014 8.6 8.95 8.6 8.81 109,821
10/15/2014 8.5 8.76 8.43 8.73 64,515
10/14/2014 8.58 8.64 8.46 8.62 87,808
10/13/2014 8.24 8.57 8.2005 8.47 54,217
10/10/2014 8.25 8.48 8.25 8.31 21,167
10/09/2014 8.47 8.47 8.27 8.31 34,750
10/08/2014 8.31 8.48 8.31 8.45 27,495
10/07/2014 8.39 8.46 8.31 8.35 13,325
10/06/2014 8.42 8.471 8.42 8.44 10,384
10/03/2014 8.53 8.56 8.3228 8.43 21,860
10/02/2014 8.31 8.48 7.82 8.42 19,287
10/01/2014 8.35 8.42 8.27 8.31 41,609
09/30/2014 8.5 8.54 8.38 8.4 70,897
09/29/2014 8.54 8.6 8.5 8.53 28,264
09/26/2014 8.58 8.65 8.52 8.59 13,746
09/25/2014 8.67 8.7 8.55 8.58 24,416
09/24/2014 8.65 8.67 8.59 8.67 50,989
09/23/2014 8.5 8.64 8.48 8.6 52,782
09/22/2014 8.49 8.63 8.46 8.5 41,653
09/19/2014 8.72 8.72 8.41 8.44 54,564
09/18/2014 8.83 8.8495 8.7 8.73 40,304
09/17/2014 8.79 8.8499 8.64 8.76 22,616
09/16/2014 8.44 8.7999 8.4 8.74 65,946
09/15/2014 8.32 8.47 7.98 8.43 91,622
09/12/2014 8.42 8.4499 8.28 8.3 50,429
09/11/2014 8.37 8.46 8.34 8.45 23,784
09/10/2014 8.39 8.451 8.32 8.42 29,230
09/09/2014 8.55 8.73 8.37 8.38 74,969
09/08/2014 8.56 8.68 8.55 8.6 15,288
09/05/2014 8.51 8.75 8.51 8.54 27,766
09/04/2014 8.5201 8.65 8.5201 8.53 13,964
09/03/2014 8.66 8.72 8.5 8.56 23,914
09/02/2014 8.6 8.69 8.5 8.63 57,284
08/29/2014 8.57 8.69 8.5581 8.64 11,973
08/28/2014 8.67 8.67 8.5 8.52 24,787
08/27/2014 8.6 8.61 8.5 8.56 43,176
08/26/2014 8.57 8.7 8.53 8.69 42,482
08/25/2014 8.6 8.65 8.53 8.57 25,010
08/22/2014 8.71 8.71 8.52 8.53 39,701
08/21/2014 8.71 8.7748 8.67 8.71 37,418
08/20/2014 8.84 8.9 8.72 8.72 81,565
08/19/2014 8.38 8.94 8.36 8.84 210,877
08/18/2014 8.35 8.4 8.25 8.4 19,629
08/15/2014 8.47 8.47 8.25 8.33 30,096
08/14/2014 8.42 8.44 8.32 8.37 35,956
08/13/2014 8.47 8.48 8.42 8.45 20,107
08/12/2014 8.56 8.61 8.42 8.48 39,610
08/11/2014 8.5 8.71 8.5 8.62 47,060
08/08/2014 8.14 8.47 8.13 8.43 34,133
08/07/2014 8.47 8.75 8.16 8.17 51,506
08/06/2014 7.99 8.55 7.99 8.5 132,425
08/05/2014 8.07 8.08 8 8.05 25,087
08/04/2014 8.01 8.24 7.97 8.08 26,035
08/01/2014 8.07 8.1 8 8.02 35,085
07/31/2014 8.12 8.16 8.01 8.03 31,006
07/30/2014 8.17 8.21 8.11 8.2 14,958
07/29/2014 8.18 8.23 8.08 8.11 13,554
07/28/2014 8.14 8.2 8.0101 8.14 16,316
07/25/2014 8.11 8.18 8.03 8.11 30,552
07/24/2014 8.315 8.35 8.13 8.17 37,831
07/23/2014 8.19 8.23 8.16 8.2 41,301
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.

Research Brokers before you trade

Want to trade FX?