Reading International, Inc. (RDIB)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 14.55 | 15.14 | 13.80 | 14.40 | 14.40 | 10,893 |
| 23 may 2024 | 14.87 | 15.22 | 14.00 | 14.55 | 14.55 | 4,652 |
| 22 may 2024 | 14.90 | 14.98 | 14.60 | 14.85 | 14.85 | 3,874 |
| 21 may 2024 | 14.32 | 15.70 | 14.32 | 15.00 | 15.00 | 5,560 |
| 20 may 2024 | 15.20 | 16.30 | 15.12 | 15.21 | 15.21 | 9,594 |
| 17 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 16 may 2024 | 15.42 | 15.75 | 15.00 | 15.75 | 15.75 | 7,266 |
| 15 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 13 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 10 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 231 |
| 08 may 2024 | 15.29 | 15.31 | 15.29 | 15.31 | 15.31 | 320 |
| 07 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 may 2024 | 16.01 | 16.17 | 15.03 | 15.70 | 15.70 | 21,776 |
| 03 may 2024 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | 780 |
| 02 may 2024 | 14.38 | 15.40 | 14.38 | 15.40 | 15.40 | 608 |
| 01 may 2024 | 15.19 | 15.65 | 15.18 | 15.50 | 15.50 | 1,366 |
| 30 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 29 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 842 |
| 25 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 24 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 402 |
| 23 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 19 abr 2024 | 14.26 | 14.70 | 14.26 | 14.70 | 14.70 | 467 |
| 18 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 386 |
| 16 abr 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 942 |
| 15 abr 2024 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 487 |
| 12 abr 2024 | 14.50 | 14.50 | 13.70 | 13.70 | 13.70 | 224 |
| 11 abr 2024 | 14.73 | 14.73 | 14.01 | 14.01 | 14.01 | 436 |
| 10 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 221 |
| 09 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 138 |
| 08 abr 2024 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 2,968 |
| 05 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 185 |
| 04 abr 2024 | 14.96 | 15.20 | 14.21 | 14.86 | 14.86 | 20,327 |
| 03 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 02 abr 2024 | 14.04 | 14.90 | 14.04 | 14.90 | 14.90 | 549 |
| 01 abr 2024 | 15.00 | 15.22 | 14.00 | 15.22 | 15.22 | 398 |
| 28 mar 2024 | 14.50 | 15.20 | 14.50 | 15.07 | 15.07 | 1,636 |
| 27 mar 2024 | 15.05 | 15.05 | 14.52 | 14.52 | 14.52 | 722 |
| 26 mar 2024 | 14.90 | 14.90 | 14.01 | 14.01 | 14.01 | 1,293 |
| 25 mar 2024 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 1,166 |
| 22 mar 2024 | 15.60 | 15.61 | 14.33 | 14.90 | 14.90 | 24,038 |
| 21 mar 2024 | 15.50 | 15.90 | 15.20 | 15.20 | 15.20 | 2,668 |
| 20 mar 2024 | 15.90 | 16.50 | 15.31 | 15.52 | 15.52 | 5,544 |
| 19 mar 2024 | 16.00 | 16.00 | 15.28 | 15.28 | 15.28 | 1,466 |
| 18 mar 2024 | 17.30 | 17.30 | 15.59 | 16.00 | 16.00 | 9,381 |
| 15 mar 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 10,965 |
| 14 mar 2024 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | 18,545 |
| 13 mar 2024 | 15.74 | 16.00 | 15.74 | 16.00 | 16.00 | 2,666 |
| 12 mar 2024 | 14.50 | 15.90 | 14.50 | 15.90 | 15.90 | 737 |
| 11 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 06 mar 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 2,974 |
| 05 mar 2024 | 16.00 | 16.10 | 15.48 | 15.48 | 15.48 | 2,227 |
| 04 mar 2024 | 15.17 | 15.30 | 15.11 | 15.30 | 15.30 | 1,416 |
| 01 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 29 feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 28 feb 2024 | 14.70 | 15.30 | 14.70 | 15.12 | 15.12 | 4,050 |
| 27 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 feb 2024 | 15.50 | 17.20 | 14.30 | 14.80 | 14.80 | 19,454 |
| 21 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 20 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 16 feb 2024 | 15.70 | 16.40 | 15.00 | 15.45 | 15.45 | 9,491 |
| 15 feb 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 550 |
| 14 feb 2024 | 15.80 | 15.80 | 15.00 | 15.25 | 15.25 | 980 |
| 13 feb 2024 | 15.00 | 16.90 | 14.73 | 14.73 | 14.73 | 14,246 |
| 12 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 09 feb 2024 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | 12,247 |
| 08 feb 2024 | 15.01 | 15.60 | 14.55 | 15.20 | 15.20 | 9,511 |
| 07 feb 2024 | 14.11 | 14.90 | 13.76 | 14.90 | 14.90 | 4,563 |
| 06 feb 2024 | 14.00 | 15.40 | 13.73 | 13.85 | 13.85 | 8,244 |
| 05 feb 2024 | 14.00 | 14.10 | 13.35 | 13.79 | 13.79 | 1,964 |
| 02 feb 2024 | 14.00 | 14.35 | 13.65 | 13.65 | 13.65 | 2,588 |
| 01 feb 2024 | 13.79 | 14.40 | 13.63 | 13.65 | 13.65 | 2,924 |
| 31 ene 2024 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | 610 |
| 30 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 832 |
| 29 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 332 |
| 26 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 25 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 171 |
| 24 ene 2024 | 13.10 | 13.21 | 12.89 | 13.11 | 13.11 | 3,123 |
| 23 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 22 ene 2024 | 13.90 | 13.90 | 13.21 | 13.21 | 13.21 | 1,133 |
| 19 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 245 |
| 18 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 481 |
| 17 ene 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 13.30 | 478 |
| 16 ene 2024 | 13.46 | 13.46 | 13.00 | 13.19 | 13.19 | 1,622 |
| 12 ene 2024 | 13.43 | 13.90 | 13.21 | 13.55 | 13.55 | 1,267 |
| 11 ene 2024 | 13.79 | 13.79 | 13.20 | 13.50 | 13.50 | 2,371 |
| 10 ene 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1,452 |
| 09 ene 2024 | 14.60 | 14.60 | 13.58 | 13.60 | 13.60 | 3,946 |
| 08 ene 2024 | 13.23 | 13.80 | 12.86 | 13.49 | 13.49 | 4,791 |
| 05 ene 2024 | 13.00 | 13.40 | 12.66 | 13.08 | 13.08 | 8,917 |
| 04 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 436 |
| 03 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.