Reading International Inc Historical Stock Prices

RDI 
$8.84
*  
0.44
5.24%
Get RDI Alerts
*Delayed - data as of Aug. 19, 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.38  8.94  8.36  8.84 210,877
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
07/22/2014 8.05 8.29 8.0475 8.19 68,333
07/21/2014 8.05 8.07 7.929 8 141,413
07/18/2014 8.1 8.19 8.085 8.12 68,485
07/17/2014 8.12 8.22 8.09 8.14 57,260
07/16/2014 8.19 8.27 8.13 8.14 39,195
07/15/2014 8.24 8.32 8.13 8.16 45,121
07/14/2014 8.3 8.41 8.24 8.29 26,246
07/11/2014 8.21 8.27 8.19 8.25 19,516
07/10/2014 8.24 8.32 8.2 8.25 62,719
07/09/2014 8.34 8.44 8.29 8.34 28,403
07/08/2014 8.27 8.38 8.22 8.32 45,498
07/07/2014 8.28 8.4 8.23 8.28 39,985
07/03/2014 8.36 8.4 8.25 8.32 27,845
07/02/2014 8.49 8.5 8.3 8.35 125,072
07/01/2014 8.551 8.7 8.42 8.48 80,967
06/30/2014 8.6 8.64 8.51 8.53 88,960
06/27/2014 8.42 8.7 8.32 8.64 253,468
06/26/2014 8.5 8.562 8.376 8.47 25,654
06/25/2014 8.37 8.51 8.37 8.48 23,820
06/24/2014 8.47 8.55 8.41 8.42 38,502
06/23/2014 8.65 8.65 8.41 8.47 77,729
06/20/2014 8.52 8.72 8.4599 8.61 157,570
06/19/2014 8.58 8.58 8.42 8.46 37,566
06/18/2014 8.52 8.58 8.41 8.56 28,331
06/17/2014 8.43 8.64 8.37 8.57 28,385
06/16/2014 8.59 8.72 8.41 8.47 36,356
06/13/2014 8.65 8.66 8.53 8.59 18,901
06/12/2014 8.71 8.75 8.57 8.63 24,248
06/11/2014 8.85 8.88 8.65 8.76 30,050
06/10/2014 8.87 8.91 8.87 8.89 17,796
06/09/2014 8.89 8.93 8.81 8.9 47,639
06/06/2014 8.9 8.97 8.41 8.92 95,218
06/05/2014 8.55 8.87 8.49 8.85 103,855
06/04/2014 8.49 8.64 8.41 8.56 61,200
06/03/2014 8.55 8.67 8.44 8.5 78,035
06/02/2014 8.85 8.85 8.57 8.6 53,498
05/30/2014 8.83 8.86 8.76 8.81 77,408
05/29/2014 8.7 8.83 8.7 8.8 64,926
05/28/2014 8.7 8.7399 8.65 8.7 46,845
05/27/2014 8.5 8.71 8.5 8.68 163,444
05/23/2014 8.45 8.5 8.4 8.5 106,347
05/22/2014 8.215 8.46 8.19 8.41 159,932
05/21/2014 8.25 8.25 8.14 8.18 61,026
05/20/2014 8.32 8.41 8.2 8.23 166,049
05/19/2014 8.15 8.39 8.15 8.35 105,704
05/16/2014 7.71 8.16 7.69 8.15 200,524
05/15/2014 7.58 7.74 7.54 7.73 131,856
05/14/2014 7.32 7.88 7.32 7.54 227,585
05/13/2014 7.34 7.4 7.33 7.36 106,155
05/12/2014 7.01 7.4 7.01 7.37 112,617
05/09/2014 6.91 7.05 6.86 6.99 60,209
05/08/2014 6.86 7.03 6.86 6.96 24,631
05/07/2014 7.03 7.05 6.95 7.01 33,183
05/06/2014 7.04 7.1 7 7.03 64,583
05/05/2014 7.03 7.18 7.03 7.05 36,548
05/02/2014 7.08 7.12 7.03 7.11 25,100
05/01/2014 7.05 7.11 7.01 7.09 66,243
04/30/2014 7.08 7.106 7.01 7.08 52,807
04/29/2014 7.15 7.15 7.06 7.09 32,657
04/28/2014 7.1 7.15 7.07 7.11 23,668
04/25/2014 7.15 7.28 7.1 7.1 30,757
04/24/2014 7.18 7.22 7.12 7.2 42,984
04/23/2014 7.17 7.27 7.09 7.15 54,395
04/22/2014 7.2 7.3 7.135 7.21 35,522
04/21/2014 7.26 7.28 7.16 7.2 23,701
04/17/2014 7.2 7.39 7.07 7.31 16,758
04/16/2014 7.29 7.29 7.155 7.22 10,760
04/15/2014 7.29 7.29 7.12 7.23 31,066
04/14/2014 7.33 7.37 7.2 7.26 41,986
04/11/2014 7.19 7.33 7.19 7.26 28,920
04/10/2014 7.41 7.5 7.24 7.26 49,435
04/09/2014 7.37 7.48 7.27 7.46 43,707
04/08/2014 7.29 7.37 7.23 7.34 24,857
04/07/2014 7.34 7.34 7.1 7.26 35,955
04/04/2014 7.5 7.58 7.28 7.37 34,327
04/03/2014 7.46 7.5 7.37 7.5 18,807
04/02/2014 7.45 7.51 7.36 7.49 21,133
04/01/2014 7.36 7.52 7.36 7.5 23,298
03/31/2014 7.49 7.51 7.27 7.33 50,844
03/28/2014 7.34 7.43 7.32 7.38 17,735
03/27/2014 7.43 7.48 7.31 7.36 24,903
03/26/2014 7.49 7.49 7.43 7.43 26,670
03/25/2014 7.5 7.5 7.45 7.46 13,719
03/24/2014 7.43 7.5 7.43 7.47 24,529
03/21/2014 7.58 7.58 7.39 7.45 138,740
03/20/2014 7.52 7.58 7.51 7.57 32,505
03/19/2014 7.52 7.58 7.49 7.56 25,588
03/18/2014 7.54 7.54 7.51 7.54 18,487
03/17/2014 7.47 7.58 7.46 7.54 18,209
03/14/2014 7.37 7.47 7.36 7.45 35,055
03/13/2014 7.39 7.54 7.36 7.4 25,662
03/12/2014 7.49 7.6 7.45 7.49 29,239
03/11/2014 7.55 7.56 7.37 7.53 63,589
03/10/2014 7.55 7.58 7.41 7.53 26,540
03/07/2014 7.56 7.6 7.55 7.6 24,206
03/06/2014 7.58 7.6 7.51 7.54 26,882
03/05/2014 7.48 7.54 7.45 7.53 15,235
03/04/2014 7.49 7.54 7.42 7.51 80,411
03/03/2014 7.42 7.46 7.33 7.41 25,140
02/28/2014 7.48 7.48 7.35 7.42 55,181
02/27/2014 7.11 7.47 7.11 7.47 157,779
02/26/2014 7.3 7.3 7.14 7.15 109,819
02/25/2014 7.37 7.48 7.2 7.3 73,077
02/24/2014 7.48 7.48 7.3999 7.41 28,662
02/21/2014 7.44 7.44 7.36 7.44 56,860
02/20/2014 7.33 7.44 7.3 7.4 21,766
02/19/2014 7.29 7.42 7.21 7.25 36,695
02/18/2014 7.202 7.37 7.18 7.34 39,203
02/14/2014 7.33 7.4 7.25 7.32 11,420
02/13/2014 7.37 7.44 7.25 7.31 27,249
02/12/2014 7.37 7.38 7.29 7.38 19,305
02/11/2014 7.3 7.36 7.23 7.35 12,913
02/10/2014 7.25 7.3399 7.14 7.22 72,695
02/07/2014 7.25 7.3 7.18 7.27 51,327
02/06/2014 7.34 7.34 7.18 7.26 59,056
02/05/2014 7.3 7.38 7.28 7.3 25,433
02/04/2014 7.35 7.45 7.28 7.34 25,237
02/03/2014 7.41 7.41 7.245 7.29 51,314
01/31/2014 7.37 7.59 7.37 7.44 29,060
01/30/2014 7.52 7.61 7.46 7.48 24,452
01/29/2014 7.42 7.52 7.42 7.47 24,088
01/28/2014 7.5 7.55 7.46 7.48 26,698
01/27/2014 7.54 7.55 7.48 7.5 59,333
01/24/2014 7.47 7.58 7.47 7.55 27,907
01/23/2014 7.59 7.61 7.47 7.52 17,098
01/22/2014 7.6 7.62 7.4718 7.57 22,616
01/21/2014 7.61 7.61 7.48 7.56 16,088
01/17/2014 7.5 7.63 7.5 7.53 15,527
01/16/2014 7.58 7.58 7.41 7.5 6,250
01/15/2014 7.39 7.63 7.37 7.49 26,661
01/14/2014 7.39 7.43 7.37 7.4 14,724
01/13/2014 7.36 7.62 7.34 7.36 29,461
01/10/2014 7.41 7.44 7.278 7.4 19,800
01/09/2014 7.49 7.5 7.32 7.39 21,914
01/08/2014 7.5 7.5 7.35 7.45 26,716
01/07/2014 7.48 7.59 7.45 7.51 12,633
01/06/2014 7.53 7.63 7.38 7.48 44,724
01/03/2014 7.42 7.59 7.42 7.52 18,564
01/02/2014 7.54 7.55 7.39 7.43 18,792
12/31/2013 7.49 7.51 7.421 7.49 24,695
12/30/2013 7.46 7.5 7.39 7.46 17,759
12/27/2013 7.5 7.5 7.38 7.49 9,502
12/26/2013 7.64 7.64 7.44 7.47 16,341
12/24/2013 7.47 7.47 7.4401 7.47 11,088
12/23/2013 7.4 7.46 7.38 7.46 45,086
12/20/2013 7.38 7.47 7.33 7.45 90,737
12/19/2013 7.35 7.47 7.34 7.35 15,991
12/18/2013 7.36 7.42 7.33 7.39 24,749
12/17/2013 7.42 7.43 7.29 7.35 15,308
12/16/2013 7.42 7.45 7.38 7.41 18,365
12/13/2013 7.39 7.43 7.32 7.37 35,162
12/12/2013 7.42 7.42 7.33 7.4 24,695
12/11/2013 7.3 7.39 7.3 7.37 21,425
12/10/2013 7.31 7.37 7.2 7.34 26,634
12/09/2013 7.34 7.37 7.26 7.34 36,324
12/06/2013 7.34 7.37 7.22 7.35 26,319
12/05/2013 7.36 7.36 7.25 7.29 16,861
12/04/2013 7.32 7.38 7.22 7.33 68,601
12/03/2013 7.23 7.34 7.22 7.3 43,357
12/02/2013 7.26 7.29 7.19 7.26 33,149
11/29/2013 7.31 7.31 7.216 7.29 26,070
11/27/2013 7.19 7.26 7.15 7.25 27,365
11/26/2013 7.22 7.26 7.11 7.25 13,714
11/25/2013 7.05 7.2999 7.05 7.17 33,177
11/22/2013 6.99 7.12 6.94 7.1 42,608
11/21/2013 6.79 7 6.79 6.99 42,023
11/20/2013 6.78 6.87 6.71 6.74 31,366
11/19/2013 6.71 6.78 6.62 6.77 18,716
11/18/2013 6.65 6.78 6.55 6.67 10,626
11/15/2013 6.57 6.67 6.53 6.65 17,984
11/14/2013 6.69 6.69 6.57 6.58 33,115
11/13/2013 6.61 6.69 6.59 6.68 15,631
11/12/2013 6.52 6.69 6.52 6.68 22,111
11/11/2013 6.61 6.62 6.52 6.52 5,637
11/08/2013 6.52 6.64 6.48 6.6 37,975
11/07/2013 6.48 6.61 6.34 6.53 61,875
11/06/2013 6.53 6.67 6.45 6.47 55,597
11/05/2013 6.52 6.58 6.39 6.51 94,486
11/04/2013 6.63 6.63 6.53 6.57 59,362
11/01/2013 6.59 6.69 6.58 6.61 58,817
10/31/2013 6.6 6.74 6.6 6.62 18,712
10/30/2013 6.79 6.8 6.6 6.72 25,028
10/29/2013 6.79 6.8 6.761 6.78 21,107
10/28/2013 6.78 6.82 6.711 6.76 44,226
10/25/2013 6.85 6.85 6.76 6.76 26,384
10/24/2013 6.86 6.93 6.801 6.81 17,793
10/23/2013 6.73 6.87 6.63 6.84 54,349
10/22/2013 6.63 6.79 6.58 6.79 75,617
10/21/2013 6.62 6.74 6.56 6.57 51,858
10/18/2013 6.64 6.65 6.59 6.64 29,424
10/17/2013 6.51 6.625 6.4824 6.6 55,792
10/16/2013 6.51 6.52 6.46 6.52 22,487
10/15/2013 6.49 6.5 6.48 6.49 10,414
10/14/2013 6.4 6.5 6.4 6.49 24,085
10/11/2013 6.31 6.41 6.31 6.41 18,770
10/10/2013 6.32 6.34 6.28 6.34 24,435
10/09/2013 6.19 6.32 6.09 6.25 42,559
10/08/2013 6.19 6.19 6.08 6.15 29,633
10/07/2013 6.16 6.28 6.11 6.15 36,523
10/04/2013 6.17 6.28 6.1 6.23 58,066
10/03/2013 6.54 6.54 6.17 6.2 82,927
10/02/2013 6.55 6.645 6.46 6.53 48,329
10/01/2013 6.55 6.58 6.45 6.57 17,352
09/30/2013 6.46 6.57 6.46 6.57 14,603
09/27/2013 6.52 6.57 6.5 6.51 14,487
09/26/2013 6.511 6.58 6.48 6.58 10,074
09/25/2013 6.49 6.55 6.48 6.53 11,555
09/24/2013 6.51 6.54 6.51 6.53 18,340
09/23/2013 6.42 6.51 6.37 6.51 18,949
09/20/2013 6.5 6.5 6.41 6.47 36,375
09/19/2013 6.48 6.5 6.43 6.5 23,719
09/18/2013 6.49 6.49 6.3 6.47 42,485
09/17/2013 6.42 6.47 6.37 6.47 32,605
09/16/2013 6.45 6.46 6.37 6.42 26,142
09/13/2013 6.41 6.41 6.3 6.4 6,152
09/12/2013 6.35 6.39 6.35 6.39 7,883
09/11/2013 6.41 6.41 6.37 6.37 9,137
09/10/2013 6.32 6.42 6.32 6.41 33,554
09/09/2013 6.23 6.32 6.23 6.32 14,864
09/06/2013 6.26 6.26 6.16 6.25 24,995
09/05/2013 6.25 6.27 6.229 6.24 7,398
09/04/2013 6.27 6.27 6.21 6.23 13,366
09/03/2013 6.3 6.3 6.18 6.22 21,450
08/30/2013 6.26 6.26 6.18 6.24 38,525
08/29/2013 6.25 6.29 6.24 6.28 23,086
08/28/2013 6.25 6.29 6.24 6.25 11,456
08/27/2013 6.26 6.36 6.23 6.26 31,387
08/26/2013 6.34 6.37 6.25 6.35 31,682
08/23/2013 6.32 6.34 6.2 6.32 21,390
08/22/2013 6.32 6.33 6.29 6.33 6,639
08/21/2013 6.2 6.26 6.2 6.22 12,002
08/20/2013 6.24 6.329 6.2 6.24 26,799
08/19/2013 6.26 6.27 6.22 6.22 21,429
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?