| READING INTL-A Add to My Watchlist | (NSDQ: RDI) |
| READING | 3.94 | +0.05 (+1.29%) | 12,427 |
| Historical Data for RDI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.93 | 4.03 | 3.91 | 12,427 | 3.94 | +0.05 +1.29% |
| 02/08/10 | 3.93 | 4.01 | 3.88 | 19,603 | 3.89 | -0.05 -1.27% |
| 02/05/10 | 3.90 | 4.01 | 3.85 | 29,717 | 3.94 | +0.08 +2.07% |
| 02/04/10 | 3.95 | 3.97 | 3.77 | 81,660 | 3.86 | -0.08 -2.03% |
| 02/03/10 | 3.91 | 4.08 | 3.91 | 44,931 | 3.94 | +0.01 +0.25% |
| 02/02/10 | 3.97 | 3.97 | 3.93 | 35,631 | 3.93 | -0.05 -1.26% |
| 02/01/10 | 4.05 | 4.05 | 3.96 | 22,851 | 3.98 | -0.06 -1.49% |
| 01/29/10 | 4.08 | 4.08 | 3.98 | 25,027 | 4.04 | +0.10 +2.54% |
| 01/28/10 | 4.03 | 4.03 | 3.94 | 31,059 | 3.94 | -0.07 -1.75% |
| 01/27/10 | 3.91 | 4.02 | 3.91 | 19,079 | 4.01 | +0.07 +1.78% |
| 01/26/10 | 3.98 | 4.00 | 3.94 | 17,770 | 3.94 | -0.07 -1.75% |
| 01/25/10 | 3.99 | 4.02 | 3.95 | 22,179 | 4.01 | +0.05 +1.26% |
| 01/22/10 | 3.94 | 4.00 | 3.93 | 44,603 | 3.96 | +0.01 +0.25% |
| 01/21/10 | 3.95 | 4.01 | 3.94 | 46,331 | 3.95 | -0.03 -0.75% |
| 01/20/10 | 4.03 | 4.03 | 3.88 | 16,097 | 3.98 | -0.06 -1.49% |
| 01/19/10 | 4.02 | 4.04 | 3.95 | 40,397 | 4.04 | 0.00 0.00% |
| 01/18/10 | 4.04 | 4.04 | 4.04 | 0 | 4.04 | 0.00 0.00% |
| 01/15/10 | 4.10 | 4.11 | 4.03 | 35,897 | 4.04 | -0.01 -0.25% |
| 01/14/10 | 4.03 | 4.16 | 3.98 | 29,862 | 4.05 | -0.01 -0.25% |
| 01/13/10 | 4.02 | 4.08 | 4.00 | 24,701 | 4.06 | +0.04 +1.00% |
| 01/12/10 | 3.93 | 4.05 | 3.93 | 41,062 | 4.02 | +0.06 +1.52% |
| 01/11/10 | 4.09 | 4.09 | 3.80 | 38,912 | 3.96 | -0.14 -3.41% |
| 01/08/10 | 4.09 | 4.10 | 4.05 | 6,244 | 4.10 | +0.01 +0.24% |
| 01/07/10 | 3.91 | 4.09 | 3.91 | 19,967 | 4.09 | +0.19 +4.87% |
| 01/06/10 | 4.03 | 4.04 | 3.80 | 67,237 | 3.90 | -0.14 -3.47% |
| 01/05/10 | 4.07 | 4.11 | 4.01 | 29,736 | 4.04 | -0.04 -0.98% |
| 01/04/10 | 4.09 | 4.21 | 4.06 | 62,245 | 4.08 | +0.03 +0.74% |
| 01/01/10 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | 0.00 0.00% |
| 12/31/09 | 4.15 | 4.15 | 4.01 | 77,190 | 4.05 | -0.11 -2.64% |
| 12/30/09 | 4.04 | 4.16 | 3.98 | 95,146 | 4.16 | +0.15 +3.74% |
| 12/29/09 | 3.99 | 4.03 | 3.96 | 129,865 | 4.01 | +0.04 +1.01% |
| 12/28/09 | 4.00 | 4.03 | 3.88 | 24,382 | 3.97 | +0.11 +2.85% |
| 12/25/09 | 4.00 | 4.00 | 3.86 | 6,496 | 3.86 | 0.00 0.00% |
| 12/24/09 | 4.00 | 4.00 | 3.86 | 6,496 | 3.86 | -0.12 -3.02% |
| 12/23/09 | 3.82 | 4.03 | 3.80 | 25,740 | 3.98 | +0.18 +4.74% |
| 12/22/09 | 4.00 | 4.08 | 3.76 | 67,388 | 3.80 | -0.18 -4.52% |
| 12/21/09 | 4.10 | 4.17 | 3.95 | 34,339 | 3.98 | -0.12 -2.93% |
| 12/18/09 | 3.97 | 4.15 | 3.95 | 136,832 | 4.10 | +0.17 +4.33% |
| 12/17/09 | 4.03 | 4.09 | 3.91 | 14,251 | 3.93 | -0.12 -2.96% |
| 12/16/09 | 3.99 | 4.10 | 3.99 | 16,372 | 4.05 | +0.09 +2.27% |
| 12/15/09 | 4.08 | 4.09 | 3.95 | 10,189 | 3.96 | -0.11 -2.70% |
| 12/14/09 | 3.95 | 4.08 | 3.88 | 15,523 | 4.07 | +0.05 +1.24% |
| 12/11/09 | 3.98 | 4.17 | 3.98 | 6,418 | 4.02 | +0.06 +1.52% |
| 12/10/09 | 4.10 | 4.16 | 3.92 | 33,867 | 3.96 | -0.14 -3.41% |
| 12/09/09 | 4.03 | 4.17 | 3.99 | 12,776 | 4.10 | +0.08 +1.99% |
| 12/08/09 | 3.98 | 4.22 | 3.98 | 18,323 | 4.02 | +0.02 +0.50% |
| 12/07/09 | 3.85 | 4.07 | 3.85 | 16,565 | 4.00 | -0.18 -4.31% |
| 12/04/09 | 4.12 | 4.18 | 4.04 | 15,391 | 4.18 | +0.20 +5.03% |
| 12/03/09 | 3.95 | 4.06 | 3.95 | 11,174 | 3.98 | +0.05 +1.27% |
| 12/02/09 | 3.87 | 3.95 | 3.85 | 25,441 | 3.93 | +0.04 +1.03% |
| \/ Download Data To Spreadsheet | ||||||
