Reading International Inc (RDI)

RDI
🏛️ États-Unis →
1.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.06 4.18 3.98 4.04 0.1M
2021-12-30 3.93 4.27 3.93 4.06 0.2M
2021-12-29 4.07 4.07 3.86 3.90 0.1M
2021-12-28 4.11 4.16 4.04 4.06 0.1M
2021-12-27 4.07 4.22 4.05 4.12 0.1M
2021-12-23 4.14 4.15 4.02 4.07 0.0M
2021-12-22 4.11 4.17 4.10 4.14 0.0M
2021-12-21 4.04 4.19 4.04 4.13 0.0M
2021-12-20 4.25 4.34 3.98 4.05 0.1M
2021-12-17 4.19 4.43 4.19 4.31 0.0M
2021-12-16 4.40 4.41 4.16 4.24 0.1M
2021-12-15 4.37 4.45 4.27 4.40 0.1M
2021-12-14 4.33 4.41 4.29 4.36 0.0M
2021-12-13 4.34 4.44 4.30 4.30 0.0M
2021-12-10 4.37 4.44 4.32 4.43 0.0M
2021-12-09 4.39 4.40 4.31 4.31 0.0M
2021-12-08 4.19 4.40 4.19 4.37 0.0M
2021-12-07 4.22 4.28 4.18 4.24 0.0M
2021-12-06 4.05 4.18 4.03 4.16 0.1M
2021-12-03 4.03 4.09 3.95 3.97 0.0M
2021-12-02 4.01 4.14 3.98 4.13 0.0M
2021-12-01 4.09 4.21 3.91 3.97 0.1M
2021-11-30 4.29 4.29 4.04 4.07 0.1M
2021-11-29 4.40 4.40 4.23 4.24 0.1M
2021-11-26 4.67 4.67 4.34 4.39 0.1M
2021-11-24 4.77 4.78 4.66 4.74 0.0M
2021-11-23 4.77 4.82 4.67 4.72 0.1M
2021-11-22 4.82 4.86 4.74 4.78 0.0M
2021-11-19 4.86 4.91 4.83 4.84 0.0M
2021-11-18 5.00 5.00 4.84 4.87 0.0M
2021-11-17 4.93 5.08 4.90 5.00 0.0M
2021-11-16 5.04 5.06 4.95 5.00 0.0M
2021-11-15 5.00 5.04 4.92 5.03 0.0M
2021-11-12 4.99 5.01 4.92 5.00 0.0M
2021-11-11 5.00 5.05 4.91 5.00 0.0M
2021-11-10 5.00 5.01 4.94 5.00 0.0M
2021-11-09 4.93 5.02 4.86 5.00 0.1M
2021-11-08 4.95 4.95 4.88 4.93 0.0M
2021-11-05 4.93 4.96 4.81 4.81 0.1M
2021-11-04 4.91 4.91 4.81 4.84 0.0M
2021-11-03 4.90 5.01 4.88 4.93 0.0M
2021-11-02 4.89 4.92 4.81 4.84 0.0M
2021-11-01 4.83 5.04 4.79 4.88 0.0M
2021-10-29 5.02 5.02 4.79 4.79 0.0M
2021-10-27 4.90 4.90 4.80 4.82 0.0M
2021-10-26 4.83 4.90 4.81 4.87 0.0M
2021-10-25 4.88 4.90 4.83 4.85 0.0M
2021-10-22 4.96 4.96 4.87 4.88 0.0M
2021-10-21 4.95 5.05 4.94 4.95 0.0M
2021-10-20 4.96 5.02 4.94 4.94 0.0M
2021-10-19 4.92 5.05 4.90 4.92 0.0M
2021-10-18 4.87 5.01 4.83 4.94 0.0M
2021-10-15 5.03 5.03 4.86 4.99 0.0M
2021-10-14 4.85 4.97 4.79 4.94 0.0M
2021-10-13 5.01 5.02 4.80 4.83 0.0M
2021-10-12 5.08 5.09 5.01 5.02 0.0M
2021-10-11 5.23 5.24 5.10 5.12 0.0M
2021-10-08 5.32 5.41 5.25 5.27 0.1M
2021-10-07 5.33 5.34 5.14 5.33 0.0M
2021-10-06 5.22 5.27 5.06 5.24 0.0M
2021-10-05 5.22 5.22 5.00 5.15 0.1M
2021-10-04 5.08 5.12 5.06 5.06 0.0M
2021-10-01 5.07 5.20 5.05 5.09 0.0M
2021-09-30 4.84 5.13 4.84 5.06 0.1M
2021-09-29 5.02 5.08 4.88 4.89 0.0M
2021-09-28 5.06 5.09 5.01 5.03 0.0M
2021-09-27 4.91 5.25 4.91 5.12 0.0M
2021-09-24 4.40 5.00 4.40 4.98 0.1M
2021-09-23 4.45 4.58 4.40 4.50 0.1M
2021-09-22 4.57 4.59 4.40 4.45 1.1M
2021-09-21 4.58 4.62 4.51 4.52 0.0M
2021-09-20 4.63 4.80 4.56 4.60 0.0M
2021-09-17 4.77 4.79 4.61 4.61 0.0M
2021-09-16 4.76 4.77 4.62 4.74 0.0M
2021-09-15 4.75 4.79 4.72 4.79 0.0M
2021-09-14 4.77 4.92 4.70 4.81 0.1M
2021-09-13 4.75 5.08 4.75 4.77 0.0M
2021-09-10 4.73 4.88 4.72 4.76 0.0M
2021-09-09 5.03 5.07 4.70 4.73 0.0M
2021-09-08 4.90 4.90 4.75 4.75 0.0M
2021-09-07 4.78 4.94 4.78 4.88 0.0M
2021-09-03 4.93 4.93 4.71 4.73 0.0M
2021-09-02 4.99 5.04 4.88 4.94 0.0M
2021-09-01 4.61 5.10 4.61 4.96 0.1M
2021-08-31 4.94 5.17 4.94 5.14 0.1M
2021-08-30 5.10 5.17 4.95 4.98 0.0M
2021-08-27 4.98 5.19 4.96 5.09 0.1M
2021-08-26 5.09 5.09 4.92 4.94 0.0M
2021-08-25 5.14 5.14 5.01 5.01 0.0M
2021-08-24 5.01 5.12 4.97 5.08 0.1M
2021-08-23 4.79 5.02 4.79 4.96 0.0M
2021-08-20 4.82 4.89 4.67 4.72 0.1M
2021-08-19 5.10 5.10 4.82 4.83 0.0M
2021-08-18 5.09 5.11 4.96 4.96 0.0M
2021-08-17 5.16 5.16 5.00 5.02 0.0M
2021-08-16 5.09 5.14 4.98 5.06 0.0M
2021-08-13 5.25 5.26 5.12 5.15 0.0M
2021-08-12 5.39 5.54 5.22 5.26 0.1M
2021-08-11 5.07 5.33 5.07 5.24 0.1M
2021-08-10 5.24 5.25 5.03 5.06 0.0M
2021-08-09 5.00 5.23 5.00 5.15 0.0M
2021-08-06 5.17 5.29 5.05 5.09 0.0M
2021-08-05 5.05 5.21 5.01 5.17 0.0M
2021-08-04 5.22 5.25 4.93 5.02 0.0M
2021-08-03 5.27 5.29 5.05 5.28 0.0M
2021-08-02 5.30 5.37 5.22 5.22 0.0M
2021-07-30 5.13 5.47 5.13 5.26 0.0M
2021-07-29 5.30 5.45 5.22 5.25 0.0M
2021-07-28 5.40 5.46 5.28 5.30 0.1M
2021-07-27 5.56 5.58 5.32 5.38 0.0M
2021-07-26 5.57 5.68 5.56 5.56 0.0M
2021-07-23 5.73 6.17 5.58 5.61 0.0M
2021-07-22 5.80 5.80 5.70 5.73 0.0M
2021-07-21 5.82 5.90 5.74 5.74 0.0M
2021-07-20 5.82 5.90 5.60 5.72 0.1M
2021-07-19 6.09 6.44 5.67 5.71 0.1M
2021-07-16 6.12 6.20 6.04 6.04 0.0M
2021-07-15 6.23 6.41 6.11 6.15 0.1M
2021-07-14 6.37 6.37 6.24 6.28 0.0M
2021-07-13 6.42 6.47 6.33 6.37 0.0M
2021-07-12 6.45 6.51 6.45 6.46 0.0M
2021-07-09 6.49 6.54 6.40 6.48 0.0M
2021-07-08 6.37 6.50 6.37 6.47 0.1M
2021-07-07 6.55 6.58 6.39 6.41 0.0M
2021-07-06 6.78 6.78 6.60 6.63 0.0M
2021-07-02 6.76 6.78 6.66 6.73 0.0M
2021-07-01 6.95 6.96 6.74 6.76 0.0M
2021-06-30 6.91 7.15 6.78 6.97 0.1M
2021-06-29 6.74 6.89 6.66 6.86 0.0M
2021-06-28 6.83 6.90 6.72 6.78 0.0M
2021-06-25 6.89 6.89 6.79 6.87 0.0M
2021-06-24 6.85 6.85 6.68 6.79 0.0M
2021-06-23 6.72 6.80 6.61 6.78 0.0M
2021-06-22 6.70 6.73 6.50 6.72 0.0M
2021-06-21 6.77 6.80 6.63 6.69 0.0M
2021-06-18 6.64 6.80 6.58 6.77 0.0M
2021-06-17 6.52 6.74 6.45 6.72 0.1M
2021-06-16 6.63 6.64 6.48 6.53 0.0M
2021-06-15 6.39 6.70 6.34 6.59 0.1M
2021-06-14 6.29 6.57 6.29 6.34 0.0M
2021-06-11 6.18 6.35 6.18 6.30 0.0M
2021-06-10 6.24 6.29 6.14 6.21 0.0M
2021-06-09 6.25 6.40 6.21 6.34 0.0M
2021-06-08 6.48 6.67 6.34 6.37 0.1M
2021-06-07 6.56 6.65 6.38 6.39 0.0M
2021-06-04 6.88 6.88 6.55 6.60 0.0M
2021-06-03 6.94 6.95 6.71 6.88 0.1M
2021-06-02 6.63 6.95 6.55 6.95 0.2M
2021-06-01 6.65 6.65 6.31 6.56 0.1M
2021-05-28 6.43 6.77 6.42 6.56 0.1M
2021-05-27 6.12 6.61 6.12 6.36 0.1M
2021-05-26 6.21 6.28 6.07 6.18 0.0M
2021-05-25 6.10 6.34 6.03 6.24 0.1M
2021-05-24 5.77 6.06 5.77 6.05 0.0M
2021-05-21 6.20 6.20 6.03 6.09 0.0M
2021-05-20 6.19 6.25 6.11 6.25 0.0M
2021-05-19 6.10 6.22 5.97 6.21 0.0M
2021-05-18 6.10 6.43 6.05 6.12 0.0M
2021-05-17 6.00 6.21 5.95 6.01 0.0M
2021-05-14 5.91 6.00 5.87 5.93 0.0M
2021-05-13 5.76 6.00 5.74 5.91 0.0M
2021-05-12 5.71 5.92 5.71 5.79 0.0M
2021-05-11 5.70 5.83 5.70 5.71 0.0M
2021-05-10 6.09 6.09 5.71 5.76 0.0M
2021-05-07 5.80 6.06 5.72 6.05 0.0M
2021-05-06 5.91 5.91 5.68 5.75 0.0M
2021-05-05 6.00 6.00 5.81 5.87 0.0M
2021-05-04 6.10 6.11 5.92 5.99 0.0M
2021-05-03 6.07 6.07 5.90 6.05 0.0M
2021-04-30 5.97 6.02 5.86 5.98 0.0M
2021-04-29 6.06 6.13 5.92 6.08 0.0M
2021-04-28 5.99 6.04 5.90 6.02 0.0M
2021-04-27 6.17 6.17 5.96 6.05 0.0M
2021-04-26 6.09 6.53 5.99 6.00 0.0M
2021-04-23 6.05 6.13 5.98 6.08 0.0M
2021-04-22 6.20 6.47 5.88 6.01 0.0M
2021-04-21 5.92 6.18 5.91 6.14 0.0M
2021-04-20 6.06 6.11 5.82 5.97 0.0M
2021-04-19 6.31 6.40 6.06 6.09 0.0M
2021-04-16 6.36 6.67 6.36 6.43 0.0M
2021-04-15 6.54 6.62 6.39 6.41 0.0M
2021-04-14 6.52 6.52 6.30 6.43 0.0M
2021-04-13 6.43 6.52 6.24 6.40 0.0M
2021-04-12 6.60 6.60 6.34 6.50 0.0M
2021-04-09 6.47 6.57 6.38 6.47 0.0M
2021-04-08 6.39 6.78 6.37 6.58 0.1M
2021-04-07 6.65 6.65 6.35 6.44 0.0M
2021-04-06 6.70 6.75 6.35 6.58 0.1M
2021-04-05 6.44 6.72 6.16 6.70 0.1M
2021-04-01 5.60 6.48 5.60 6.25 0.2M
2021-03-31 5.77 5.99 5.41 5.55 0.2M
2021-03-30 6.11 6.11 5.50 5.77 0.0M
2021-03-29 5.83 5.98 5.62 5.75 0.1M
2021-03-26 6.37 6.37 5.81 5.93 0.1M
2021-03-25 6.37 6.37 5.85 6.00 0.0M
2021-03-24 6.46 6.73 6.06 6.10 0.1M
2021-03-23 6.88 6.88 6.39 6.44 0.1M
2021-03-22 7.20 7.23 6.67 6.87 0.0M
2021-03-19 7.14 7.25 6.91 7.19 0.1M
2021-03-18 6.93 7.21 6.87 7.11 0.0M
2021-03-17 6.99 6.99 6.71 6.87 0.1M
2021-03-16 7.20 7.23 6.80 6.93 0.1M
2021-03-15 7.20 7.25 7.00 7.20 0.0M
2021-03-12 7.56 7.56 6.89 7.10 0.1M
2021-03-11 7.33 7.58 7.33 7.55 0.1M
2021-03-10 7.15 7.46 7.15 7.32 0.0M
2021-03-09 7.06 7.17 6.90 7.06 0.2M
2021-03-08 7.01 7.23 6.83 7.00 0.1M
2021-03-05 7.05 7.20 6.66 6.90 0.2M
2021-03-04 7.20 7.26 6.62 7.02 0.1M
2021-03-03 7.27 7.40 7.06 7.24 0.0M
2021-03-02 7.44 7.44 7.10 7.12 0.0M
2021-03-01 7.48 7.50 7.23 7.36 0.0M
2021-02-26 7.50 7.50 7.20 7.32 0.0M
2021-02-25 7.50 7.50 7.21 7.32 0.0M
2021-02-24 7.14 7.50 7.14 7.41 0.1M
2021-02-23 7.01 7.24 6.57 7.23 0.0M
2021-02-22 6.62 7.25 6.62 7.17 0.1M
2021-02-19 6.65 6.80 6.60 6.74 0.0M
2021-02-18 6.36 6.75 6.36 6.64 0.0M
2021-02-17 6.47 6.67 6.24 6.62 0.0M
2021-02-16 6.35 6.73 6.32 6.50 0.1M
2021-02-12 6.58 6.66 6.44 6.59 0.0M
2021-02-11 6.36 6.72 6.16 6.51 0.0M
2021-02-10 6.41 6.67 6.35 6.58 0.1M
2021-02-09 6.69 6.69 6.23 6.37 0.1M
2021-02-08 6.26 6.73 6.10 6.69 0.1M
2021-02-05 6.62 6.62 6.18 6.24 0.0M
2021-02-04 6.33 6.68 6.29 6.60 0.0M
2021-02-03 5.69 6.41 5.69 6.29 0.1M
2021-02-02 5.64 5.83 5.38 5.65 0.1M
2021-02-01 5.83 5.85 5.42 5.59 0.2M
2021-01-29 6.36 6.36 5.64 5.65 0.2M
2021-01-28 6.96 6.96 6.15 6.15 0.2M
2021-01-27 6.97 7.19 6.84 6.90 0.2M
2021-01-26 7.57 7.62 7.10 7.32 0.1M
2021-01-25 7.44 7.64 7.30 7.58 0.1M
2021-01-22 7.22 7.58 7.11 7.52 0.1M
2021-01-21 7.41 7.48 7.22 7.40 0.1M
2021-01-20 7.62 7.64 7.01 7.48 0.2M
2021-01-19 6.93 7.61 6.70 7.57 0.2M
2021-01-15 6.78 7.10 6.66 7.06 0.1M
2021-01-14 6.65 6.91 6.50 6.88 0.1M
2021-01-13 6.65 6.78 6.63 6.64 0.1M
2021-01-12 6.39 6.84 6.30 6.71 0.1M
2021-01-11 6.25 6.72 6.13 6.39 0.2M
2021-01-08 5.65 6.45 5.54 6.40 0.2M
2021-01-07 5.53 5.79 5.44 5.76 0.1M
2021-01-06 5.15 5.66 5.15 5.46 0.2M
2021-01-05 4.99 5.26 4.97 5.10 0.0M
2021-01-04 5.03 5.08 4.72 4.97 0.1M