MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDIB — Reading International, Inc (Class B
NasdaqReading International, Inc (Class B
$13.07
-0.03(-0.23%)
- O
- 13.27
- H
- 13.91
- L
- 12.67
- V
- 8.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.07
Period Return+72.88%
Period High$24.00
Period Low$6.84
Avg Daily Volume38.2K
Total Trading Days365
RDIB — Historical OHLCV Price & Volume Table
Apr 9, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.27 | $13.91 | $12.67 | $13.07 | $-0.03 | -0.23% | 8,874 | $13.29 | $12.67 $13.91 |
| Oct 6, 2026 | $14.25 | $14.25 | $13.10 | $13.10 | $-1.19 | -8.33% | 11,934 | $13.73 | $13.10 $14.25 |
| Oct 5, 2026 | $15.55 | $15.55 | $14.24 | $14.29 | $-1.79 | -11.13% | 10,417 | $14.86 | $14.24 $15.55 |
| Oct 2, 2026 | $16.04 | $16.72 | $15.60 | $16.08 | +$0.16 | +1.01% | 14,686 | $16.00 | $15.60 $16.72 |
| Oct 1, 2026 | $16.31 | $17.18 | $15.55 | $15.92 | +$0.76 | +5.01% | 31,360 | $16.09 | $15.55 $17.18 |
| Sep 30, 2026 | $15.41 | $15.73 | $15.16 | $15.16 | $-0.76 | -4.77% | 5,270 | $15.74 | $15.16 $15.73 |
| Sep 29, 2026 | $16.38 | $16.50 | $15.65 | $15.92 | $-0.41 | -2.51% | 30,884 | $16.07 | $15.65 $16.50 |
| Sep 28, 2026 | $16.33 | $16.75 | $15.36 | $16.33 | $-0.04 | -0.24% | 41,272 | $16.25 | $15.36 $16.75 |
| Sep 25, 2026 | $16.90 | $17.99 | $15.62 | $16.37 | $-0.66 | -3.88% | 53,550 | $16.77 | $15.62 $17.99 |
| Sep 24, 2026 | $18.16 | $18.21 | $16.75 | $17.03 | $-0.86 | -4.81% | 9,932 | $17.36 | $16.75 $18.21 |
| Sep 23, 2026 | $16.89 | $19.36 | $16.30 | $17.89 | +$1.44 | +8.75% | 39,895 | $18.06 | $16.30 $19.36 |
| Sep 22, 2026 | $15.60 | $17.21 | $14.79 | $16.45 | +$0.95 | +6.13% | 62,869 | $16.38 | $14.79 $17.21 |
| Sep 21, 2026 | $15.43 | $16.05 | $14.58 | $15.50 | $-0.42 | -2.64% | 125,241 | $15.24 | $14.58 $16.05 |
| Sep 18, 2026 | $16.48 | $16.48 | $14.57 | $15.92 | +$0.02 | +0.13% | 15,199 | $15.53 | $14.57 $16.48 |
| Sep 17, 2026 | $16.94 | $16.94 | $15.55 | $15.90 | $-0.45 | -2.75% | 11,164 | $16.29 | $15.55 $16.94 |
| Sep 16, 2026 | $17.35 | $17.69 | $15.53 | $16.35 | $-1.00 | -5.76% | 35,207 | $16.39 | $15.53 $17.69 |
| Sep 15, 2026 | $19.32 | $19.32 | $17.23 | $17.35 | $-1.07 | -5.81% | 18,514 | $17.96 | $17.23 $19.32 |
| Sep 14, 2026 | $16.84 | $18.68 | $15.71 | $18.42 | +$1.40 | +8.23% | 22,520 | $16.99 | $15.71 $18.68 |
| Sep 11, 2026 | $14.33 | $18.73 | $14.33 | $17.02 | +$2.62 | +18.19% | 41,181 | $16.47 | $14.33 $18.73 |
| Sep 10, 2026 | $14.31 | $15.37 | $13.44 | $14.40 | +$0.92 | +6.82% | 164,388 | $14.47 | $13.44 $15.37 |
| Sep 9, 2026 | $13.16 | $14.74 | $12.83 | $13.48 | +$0.00 | +0.00% | 61,091 | $13.52 | $12.83 $14.74 |
| Sep 8, 2026 | $14.46 | $15.98 | $13.37 | $13.48 | $-1.51 | -10.07% | 35,341 | $14.42 | $13.37 $15.98 |
| Sep 4, 2026 | $13.34 | $18.93 | $13.31 | $14.99 | +$1.25 | +9.06% | 126,709 | $16.33 | $13.31 $18.93 |
| Sep 3, 2026 | $14.90 | $16.83 | $13.02 | $13.75 | $-1.13 | -7.57% | 36,384 | $14.61 | $13.02 $16.83 |
| Sep 2, 2026 | $17.60 | $18.10 | $14.24 | $14.87 | $-2.83 | -15.99% | 49,328 | $15.46 | $14.24 $18.10 |
| Sep 1, 2026 | $13.69 | $19.58 | $13.05 | $17.70 | +$2.60 | +17.22% | 124,044 | $17.52 | $13.05 $19.58 |
| Aug 31, 2026 | $17.50 | $17.52 | $15.10 | $15.10 | $-3.21 | -17.53% | 41,848 | $16.11 | $15.10 $17.52 |
| Aug 28, 2026 | $15.13 | $24.00 | $14.60 | $18.31 | +$2.91 | +18.90% | 653,172 | $20.20 | $14.60 $24.00 |
| Aug 27, 2026 | $15.00 | $16.23 | $13.05 | $15.40 | +$0.02 | +0.13% | 199,731 | $14.43 | $13.05 $16.23 |
| Aug 26, 2026 | $12.63 | $17.77 | $12.00 | $15.38 | +$5.88 | +61.89% | 8,541,505 | $15.04 | $12.00 $17.77 |