Quantcast

Reading International Inc Class A Common Stock Historical Stock Prices

RDI 
$15.92
*  
0.01
0.06%
Get RDI Alerts
*Delayed - data as of Jun. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.90 16.02 15.84 15.92 19,158
06/18/2018 15.9 16.02 15.84 15.92 19,158
06/15/2018 15.93 16.05 15.91 15.91 65,157
06/14/2018 16.05 16.05 15.9 15.96 40,645
06/13/2018 16.02 16.0627 15.86 16.04 28,676
06/12/2018 15.84 16.14 15.84 16.02 32,180
06/11/2018 15.83 16.14 15.72 15.85 63,066
06/08/2018 15.99 16.3 15.8003 15.96 78,864
06/07/2018 16.01 16.39 15.96 16 41,169
06/06/2018 16 16.1 15.89 15.98 54,859
06/05/2018 15.94 16.03 15.81 15.98 31,023
06/04/2018 15.78 16.115 15.73 15.96 38,570
06/01/2018 15.65 15.88 15.595 15.79 16,932
05/31/2018 15.67 15.72 15.53 15.64 14,728
05/30/2018 15.6 16.2295 15.25 15.66 61,530
05/29/2018 15.38 15.76 15.31 15.57 46,764
05/25/2018 15.385 15.52 15.29 15.46 10,484
05/24/2018 15.37 15.41 15.27 15.37 29,808
05/23/2018 15.28 15.51 15.2505 15.39 40,801
05/22/2018 15.7 16 15.35 15.35 29,133
05/21/2018 15.55 15.76 15.55 15.71 33,995
05/18/2018 15.89 15.99 15.39 15.45 42,858
05/17/2018 15.87 16.07 15.75 15.75 33,623
05/16/2018 15.83 16.0995 15.78 15.88 36,550
05/15/2018 15.9 16.05 15.71 15.73 20,705
05/14/2018 15.85 15.98 15.7 15.92 11,864
05/11/2018 15.65 16.07 15.65 15.82 36,672
05/10/2018 15.35 15.57 15.2 15.45 24,016
05/09/2018 15.59 15.64 15.27 15.35 29,270
05/08/2018 15.67 15.835 15.38 15.59 28,405
05/07/2018 15.51 15.79 15.46 15.6 35,959
05/04/2018 15.31 15.59 15.23 15.5 16,057
05/03/2018 15.32 16.38 15.27 15.32 40,135
05/02/2018 15.33 15.56 15.2482 15.4 26,120
05/01/2018 15.31 15.405 15.11 15.34 42,817
04/30/2018 15.67 15.69 15.31 15.33 39,258
04/27/2018 15.85 15.85 15.52 15.64 28,135
04/26/2018 15.85 15.94 15.76 15.8 17,330
04/25/2018 15.96 16.035 15.78 15.8 19,171
04/24/2018 16.17 16.17 15.84 15.94 108,880
04/23/2018 15.77 16.21 15.77 16.12 47,872
04/20/2018 15.95 16.11 15.62 15.77 53,325
04/19/2018 16.01 16.17 15.9 16.04 74,682
04/18/2018 16.14 16.29 16 16.03 38,982
04/17/2018 16.09 16.18 15.97 16.12 39,386
04/16/2018 16.25 16.45 15.96 16.02 190,157
04/13/2018 16.46 16.46 16.26 16.3 22,531
04/12/2018 16.5 16.535 16.35 16.39 25,464
04/11/2018 16.48 16.545 16.4 16.45 14,888
04/10/2018 16.54 16.73 16.41 16.51 23,692
04/09/2018 16.43 16.68 16.3 16.44 35,901
04/06/2018 16.65 16.79 16.28 16.37 55,261
04/05/2018 16.61 16.74 16.255 16.73 19,341
04/04/2018 16.32 16.73 16.1 16.53 46,064
04/03/2018 16.59 16.975 16.37 16.48 35,272
04/02/2018 16.57 16.76 16.23 16.55 32,119
03/29/2018 16.59 16.79 16.47 16.65 43,069
03/28/2018 16.56 16.75 16.4 16.53 34,309
03/27/2018 16.61 16.73 16.5 16.58 32,172
03/26/2018 16.6 16.66 16.22 16.6 69,589
03/23/2018 16.71 16.97 16.1 16.12 71,744
03/22/2018 16.46 16.895 16.46 16.7 77,272
03/21/2018 16.85 17.075 16.5564 16.6 49,802
03/20/2018 17.17 17.2 16.021 16.82 23,266
03/19/2018 17.34 17.5 16.02 17.03 41,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio