| Reading International, Inc Class A | (NQ: RDI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 6.030 | 6.080 | 5.990 | 6.070 | 0 | +0.07(+1.17%) |
| May 16, 2013 | 6.000 | 6.030 | 5.970 | 6.000 | 18,293 | -0.02(-0.33%) |
| May 15, 2013 | 6.000 | 6.030 | 5.960 | 6.020 | 0 | -0.04(-0.66%) |
| May 13, 2013 | 6.060 | 6.230 | 6.010 | 6.060 | 0 | +0.00(+0.00%) |
| May 10, 2013 | 6.000 | 6.070 | 5.960 | 6.060 | 0 | +0.07(+1.17%) |
| May 09, 2013 | 6.001 | 6.010 | 5.750 | 5.990 | 0 | -0.01(-0.17%) |
| May 08, 2013 | 5.939 | 6.020 | 5.910 | 6.000 | 0 | +0.07(+1.18%) |
| May 07, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 0 | +0.04(+0.68%) |
| May 06, 2013 | 5.760 | 5.890 | 5.760 | 5.890 | 0 | +0.15(+2.61%) |
| May 03, 2013 | 5.720 | 5.770 | 5.673 | 5.740 | 0 | +0.09(+1.59%) |
| May 02, 2013 | 5.620 | 5.680 | 5.620 | 5.650 | 0 | +0.05(+0.89%) |
| May 01, 2013 | 5.790 | 5.880 | 5.570 | 5.600 | 0 | -0.22(-3.78%) |
| Apr 30, 2013 | 5.680 | 5.830 | 5.670 | 5.820 | 0 | +0.14(+2.46%) |
| Apr 29, 2013 | 5.670 | 5.690 | 5.650 | 5.680 | 22,192 | +0.01(+0.18%) |
| Apr 26, 2013 | 5.660 | 5.670 | 5.600 | 5.670 | 18,564 | +0.01(+0.18%) |
| Apr 25, 2013 | 5.612 | 5.680 | 5.540 | 5.660 | 16,934 | +0.02(+0.35%) |
| Apr 24, 2013 | 5.650 | 5.680 | 5.620 | 5.640 | 20,018 | -0.03(-0.53%) |
| Apr 23, 2013 | 5.690 | 5.700 | 5.650 | 5.670 | 25,525 | +0.02(+0.35%) |
| Apr 22, 2013 | 5.680 | 5.710 | 5.570 | 5.650 | 50,671 | -0.01(-0.18%) |
| Apr 19, 2013 | 5.560 | 5.670 | 5.560 | 5.660 | 30,710 | +0.08(+1.43%) |
| Apr 18, 2013 | 5.520 | 5.620 | 5.510 | 5.580 | 25,947 | +0.04(+0.72%) |
| Apr 17, 2013 | 5.710 | 5.710 | 5.500 | 5.540 | 61,712 | -0.21(-3.65%) |
| Apr 16, 2013 | 5.540 | 5.790 | 5.540 | 5.750 | 35,101 | +0.25(+4.55%) |
| Apr 15, 2013 | 5.650 | 5.650 | 5.500 | 5.500 | 43,370 | -0.15(-2.65%) |
| Apr 12, 2013 | 5.650 | 5.690 | 5.620 | 5.650 | 17,940 | +0.01(+0.18%) |
| Apr 11, 2013 | 5.630 | 5.660 | 5.570 | 5.640 | 21,835 | -0.02(-0.35%) |
| Apr 10, 2013 | 5.640 | 5.680 | 5.600 | 5.660 | 44,933 | +0.03(+0.53%) |
| Apr 09, 2013 | 5.650 | 5.680 | 5.620 | 5.630 | 23,533 | -0.01(-0.18%) |
| Apr 08, 2013 | 5.670 | 5.670 | 5.600 | 5.640 | 16,299 | +0.00(+0.00%) |
| Apr 05, 2013 | 5.500 | 5.660 | 5.500 | 5.640 | 41,683 | +0.11(+1.99%) |
| Apr 04, 2013 | 5.520 | 5.570 | 5.520 | 5.530 | 16,741 | +0.01(+0.18%) |
| Apr 03, 2013 | 5.600 | 5.640 | 5.520 | 5.520 | 44,648 | -0.10(-1.78%) |
| Apr 02, 2013 | 5.590 | 5.650 | 5.560 | 5.620 | 39,043 | +0.01(+0.18%) |
| Apr 01, 2013 | 5.570 | 5.650 | 5.560 | 5.610 | 39,025 | +0.01(+0.18%) |
| Mar 28, 2013 | 5.500 | 5.640 | 5.500 | 5.600 | 38,085 | +0.05(+0.90%) |
| Mar 27, 2013 | 5.510 | 5.640 | 5.500 | 5.550 | 95,702 | -0.11(-1.94%) |
| Mar 26, 2013 | 5.570 | 5.690 | 5.540 | 5.660 | 67,485 | +0.07(+1.25%) |
| Mar 25, 2013 | 5.620 | 5.620 | 5.500 | 5.590 | 28,596 | +0.00(+0.00%) |
| Mar 22, 2013 | 5.570 | 5.610 | 5.550 | 5.590 | 11,879 | +0.05(+0.90%) |
| Mar 21, 2013 | 5.590 | 5.650 | 5.530 | 5.540 | 20,778 | -0.09(-1.60%) |
| Mar 20, 2013 | 5.620 | 5.710 | 5.560 | 5.630 | 28,386 | -0.02(-0.35%) |
| Mar 19, 2013 | 5.640 | 5.670 | 5.558 | 5.650 | 24,571 | +0.01(+0.18%) |
| Mar 18, 2013 | 5.470 | 5.700 | 5.470 | 5.640 | 30,664 | +0.14(+2.55%) |
| Mar 15, 2013 | 5.540 | 5.560 | 5.500 | 5.500 | 144,348 | -0.03(-0.54%) |
| Mar 14, 2013 | 5.580 | 5.580 | 5.500 | 5.530 | 33,708 | -0.03(-0.54%) |
| Mar 13, 2013 | 5.550 | 5.585 | 5.500 | 5.560 | 17,982 | -0.03(-0.54%) |
| Mar 12, 2013 | 5.580 | 5.648 | 5.520 | 5.590 | 45,147 | -0.02(-0.36%) |
| Mar 11, 2013 | 5.600 | 5.710 | 5.590 | 5.610 | 50,097 | -0.02(-0.36%) |
| Mar 08, 2013 | 5.590 | 5.680 | 5.500 | 5.630 | 83,304 | +0.08(+1.44%) |
| Mar 07, 2013 | 5.460 | 5.580 | 5.460 | 5.550 | 47,118 | +0.07(+1.28%) |
| Mar 06, 2013 | 5.440 | 5.530 | 5.440 | 5.480 | 39,013 | +0.05(+0.92%) |
| Mar 05, 2013 | 5.420 | 5.450 | 5.385 | 5.430 | 70,006 | +0.01(+0.18%) |
| Mar 04, 2013 | 5.470 | 5.510 | 5.400 | 5.420 | 50,053 | -0.11(-1.99%) |
