Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reading Intl Cl A (NQ: RDI )

1.650 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 3.140 3.247 3.140 3.190 4,230 -0.06(-1.85%)
May 05, 2023 3.210 3.270 3.170 3.250 7,674 +0.07(+2.20%)
May 04, 2023 3.110 3.180 3.110 3.180 1,753 +0.02(+0.63%)
May 03, 2023 3.260 3.310 3.160 3.160 4,674 -0.03(-0.94%)
May 02, 2023 3.230 3.320 3.120 3.190 22,505 -0.08(-2.45%)
May 01, 2023 3.250 3.350 3.250 3.270 19,097 +0.03(+0.93%)
Apr 28, 2023 3.225 3.265 3.190 3.240 34,329 +0.06(+1.89%)
Apr 27, 2023 3.080 3.180 3.080 3.180 12,234 +0.13(+4.26%)
Apr 26, 2023 3.070 3.164 3.020 3.050 11,359 +0.03(+0.85%)
Apr 25, 2023 3.090 3.090 3.024 3.024 6,210 -0.11(-3.37%)
Apr 24, 2023 3.140 3.220 3.130 3.130 1,094 -0.03(-0.95%)
Apr 21, 2023 3.215 3.247 3.160 3.160 8,579 -0.02(-0.63%)
Apr 20, 2023 3.200 3.200 3.120 3.180 4,333 +0.05(+1.60%)
Apr 19, 2023 3.190 3.250 3.130 3.130 2,227 -0.08(-2.49%)
Apr 18, 2023 3.260 3.270 3.160 3.210 3,643 +0.01(+0.31%)
Apr 17, 2023 3.210 3.210 3.190 3.200 2,450 -0.08(-2.44%)
Apr 14, 2023 3.260 3.280 3.250 3.280 1,130 -0.01(-0.30%)
Apr 13, 2023 3.240 3.290 3.210 3.290 9,738 +0.13(+4.11%)
Apr 12, 2023 3.180 3.220 3.096 3.160 5,433 -0.08(-2.47%)
Apr 11, 2023 3.221 3.280 3.210 3.240 27,287 +0.07(+2.21%)
Apr 10, 2023 3.260 3.275 3.136 3.170 24,925 +0.11(+3.59%)
Apr 06, 2023 3.050 3.130 3.040 3.060 15,716 -0.02(-0.65%)
Apr 05, 2023 3.170 3.290 3.050 3.080 26,803 -0.06(-1.91%)
Apr 04, 2023 3.140 3.295 3.130 3.140 9,335 +0.04(+1.29%)
Apr 03, 2023 3.120 3.170 3.080 3.100 23,009 -0.15(-4.62%)
Mar 31, 2023 3.310 3.370 3.210 3.250 21,011 -0.05(-1.52%)
Mar 30, 2023 3.450 3.580 3.260 3.300 16,916 -0.16(-4.62%)
Mar 29, 2023 3.390 3.470 3.340 3.460 1,556 +0.13(+3.90%)
Mar 28, 2023 3.300 3.415 3.290 3.330 5,806 +0.03(+0.91%)
Mar 27, 2023 3.300 3.325 3.300 3.300 1,492 +0.09(+2.80%)
Mar 24, 2023 3.500 3.500 3.060 3.210 18,198 -0.24(-6.96%)
Mar 23, 2023 3.290 3.450 3.250 3.450 1,034 +0.24(+7.48%)
Mar 22, 2023 3.200 3.310 3.200 3.210 10,620 +0.02(+0.63%)
Mar 21, 2023 3.310 3.370 3.190 3.190 12,446 -0.06(-1.85%)
Mar 20, 2023 3.290 3.416 3.250 3.250 9,844 +0.00(+0.00%)
Mar 17, 2023 3.150 3.250 3.150 3.250 11,389 +0.10(+3.17%)
Mar 16, 2023 3.290 3.292 3.150 3.150 9,182 -0.23(-6.80%)
Mar 15, 2023 3.370 3.475 3.310 3.380 21,486 -0.06(-1.74%)
Mar 14, 2023 3.600 3.610 3.440 3.440 12,198 -0.05(-1.43%)
Mar 13, 2023 3.450 3.620 3.440 3.490 2,805 -0.09(-2.54%)
Mar 10, 2023 3.630 3.630 3.490 3.581 13,078 -0.05(-1.36%)
Mar 09, 2023 3.590 3.640 3.580 3.630 19,484 +0.01(+0.28%)
Mar 08, 2023 3.570 3.640 3.540 3.620 12,037 +0.08(+2.26%)
Mar 07, 2023 3.450 3.620 3.450 3.540 5,835 -0.08(-2.21%)
Mar 06, 2023 3.670 3.700 3.620 3.620 4,013 -0.04(-1.09%)
Mar 03, 2023 3.560 3.660 3.520 3.660 24,631 +0.10(+2.81%)
Mar 02, 2023 3.580 3.620 3.560 3.560 3,382 -0.01(-0.28%)
Mar 01, 2023 3.535 3.630 3.410 3.570 23,174 +0.06(+1.71%)
Feb 28, 2023 3.540 3.616 3.500 3.510 16,824 -0.01(-0.28%)
Feb 27, 2023 3.500 3.590 3.500 3.520 6,676 +0.07(+2.03%)
Feb 24, 2023 3.510 3.510 3.450 3.450 2,615 -0.10(-2.82%)
Feb 23, 2023 3.500 3.570 3.500 3.550 3,003 +0.03(+0.85%)
Feb 22, 2023 3.590 3.620 3.520 3.520 8,252 -0.02(-0.56%)
Feb 21, 2023 3.600 3.620 3.520 3.540 21,472 -0.04(-1.12%)
Feb 17, 2023 3.570 3.610 3.530 3.580 10,081 +0.04(+1.13%)
Feb 16, 2023 3.550 3.570 3.480 3.540 12,603 +0.03(+0.85%)
Feb 15, 2023 3.450 3.540 3.380 3.510 21,675 +0.02(+0.57%)
Feb 14, 2023 3.390 3.510 3.380 3.490 6,900 +0.06(+1.75%)
Feb 13, 2023 3.550 3.550 3.430 3.430 10,223 -0.16(-4.46%)
Feb 10, 2023 3.630 3.630 3.550 3.590 9,956 -0.02(-0.55%)
Feb 09, 2023 3.667 3.667 3.550 3.610 30,689 +0.01(+0.28%)
Feb 08, 2023 3.600 3.630 3.590 3.600 4,737 -0.04(-1.10%)
Feb 07, 2023 3.560 3.710 3.560 3.640 24,937 -0.07(-1.89%)
Feb 06, 2023 3.720 3.720 3.663 3.710 7,349 +0.05(+1.37%)
Feb 03, 2023 3.630 3.700 3.629 3.660 8,809 -0.02(-0.54%)
Feb 02, 2023 3.600 3.710 3.600 3.680 51,076 +0.15(+4.25%)
Feb 01, 2023 3.480 3.555 3.480 3.530 5,839 +0.07(+2.02%)
Jan 31, 2023 3.480 3.500 3.460 3.460 4,144 -0.02(-0.57%)
Jan 30, 2023 3.520 3.520 3.480 3.480 5,421 -0.02(-0.57%)
Jan 27, 2023 3.460 3.500 3.420 3.500 2,178 -0.01(-0.28%)
Jan 26, 2023 3.410 3.510 3.373 3.510 10,245 +0.02(+0.57%)
Jan 25, 2023 3.310 3.490 3.300 3.490 18,680 +0.18(+5.44%)
Jan 24, 2023 3.340 3.355 3.310 3.310 8,606 -0.02(-0.60%)
Jan 23, 2023 3.300 3.330 3.300 3.330 3,889 +0.03(+0.91%)
Jan 20, 2023 3.154 3.300 3.123 3.300 25,713 +0.15(+4.76%)
Jan 19, 2023 3.220 3.245 3.140 3.150 6,904 -0.09(-2.78%)
Jan 18, 2023 3.280 3.390 3.220 3.240 24,984 -0.07(-2.11%)
Jan 17, 2023 3.370 3.455 3.100 3.310 23,028 -0.05(-1.49%)
Jan 13, 2023 3.428 3.428 3.350 3.360 36,267 +0.00(+0.00%)
Jan 12, 2023 3.240 3.360 3.228 3.360 47,665 +0.14(+4.35%)
Jan 11, 2023 3.130 3.280 3.120 3.220 12,785 +0.10(+3.21%)
Jan 10, 2023 3.120 3.250 3.110 3.120 142,327 -0.05(-1.58%)
Jan 09, 2023 3.070 3.200 2.956 3.170 14,313 +0.09(+2.76%)
Jan 06, 2023 3.080 3.140 3.050 3.085 72,634 +0.03(+0.92%)
Jan 05, 2023 3.050 3.070 3.030 3.057 99,131 -0.04(-1.40%)
Jan 04, 2023 3.058 3.119 3.050 3.100 66,623 +0.06(+1.97%)
Jan 03, 2023 2.810 3.060 2.810 3.040 30,641 +0.27(+9.75%)
Dec 30, 2022 2.710 2.830 2.710 2.770 62,209 -0.01(-0.36%)
Dec 29, 2022 2.710 2.785 2.710 2.780 41,453 +0.11(+4.12%)
Dec 28, 2022 2.790 2.790 2.650 2.670 43,026 -0.10(-3.61%)
Dec 27, 2022 2.820 2.820 2.760 2.770 31,965 -0.06(-2.12%)
Dec 23, 2022 2.780 2.836 2.760 2.830 22,979 +0.06(+2.17%)
Dec 22, 2022 2.770 2.780 2.720 2.770 10,475 -0.03(-1.07%)
Dec 21, 2022 2.740 2.800 2.705 2.800 18,555 +0.07(+2.56%)
Dec 20, 2022 2.820 2.820 2.710 2.730 25,843 -0.08(-2.85%)
Dec 19, 2022 2.830 2.870 2.800 2.810 25,834 -0.01(-0.35%)
Dec 16, 2022 2.810 2.830 2.755 2.820 81,938 -0.03(-1.05%)
Dec 15, 2022 2.870 2.875 2.820 2.850 50,672 -0.03(-1.04%)
Dec 14, 2022 2.940 3.000 2.860 2.880 28,487 -0.06(-2.04%)
Dec 13, 2022 3.070 3.070 2.900 2.940 25,201 -0.01(-0.34%)
Dec 12, 2022 2.930 3.025 2.900 2.950 35,360 -0.01(-0.34%)
Dec 09, 2022 3.270 3.315 2.936 2.960 60,616 -0.03(-1.00%)
Dec 08, 2022 3.020 3.060 2.990 2.990 29,300 -0.02(-0.66%)
Dec 07, 2022 3.030 3.055 2.980 3.010 53,075 -0.01(-0.33%)
Dec 06, 2022 3.100 3.110 3.000 3.020 54,142 -0.10(-3.21%)
Dec 05, 2022 3.160 3.174 3.120 3.120 17,964 -0.06(-1.89%)
Dec 02, 2022 3.200 3.230 3.180 3.180 61,580 +0.00(+0.00%)
Dec 01, 2022 3.200 3.230 3.170 3.180 88,257 -0.04(-1.24%)
Nov 30, 2022 3.180 3.330 3.160 3.220 40,087 +0.00(+0.00%)
Nov 29, 2022 3.269 3.299 3.170 3.220 60,448 -0.05(-1.53%)
Nov 28, 2022 3.340 3.350 3.250 3.270 22,004 -0.09(-2.68%)
Nov 25, 2022 3.380 3.384 3.360 3.360 1,332 -0.06(-1.75%)
Nov 23, 2022 3.340 3.490 3.340 3.420 13,726 +0.05(+1.48%)
Nov 22, 2022 3.380 3.400 3.310 3.370 4,422 -0.04(-1.17%)
Nov 21, 2022 3.500 3.500 3.370 3.410 5,485 -0.09(-2.57%)
Nov 18, 2022 3.490 3.565 3.490 3.500 8,692 -0.02(-0.57%)
Nov 17, 2022 3.470 3.616 3.470 3.520 7,612 +0.00(+0.00%)
Nov 16, 2022 3.790 3.790 3.480 3.520 9,058 -0.10(-2.76%)
Nov 15, 2022 3.590 3.780 3.590 3.620 6,155 -0.01(-0.28%)
Nov 14, 2022 3.600 3.710 3.550 3.630 43,842 +0.16(+4.61%)
Nov 11, 2022 3.400 3.850 3.400 3.470 57,592 +0.08(+2.36%)
Nov 10, 2022 3.360 3.410 3.350 3.390 7,435 +0.09(+2.73%)
Nov 09, 2022 3.265 3.363 3.265 3.300 4,742 +0.10(+3.12%)
Nov 08, 2022 3.400 3.400 3.200 3.200 3,687 -0.17(-5.04%)
Nov 07, 2022 3.450 3.450 3.310 3.370 6,899 -0.03(-0.88%)
Nov 04, 2022 3.400 3.420 3.280 3.400 21,923 +0.01(+0.29%)
Nov 03, 2022 3.410 3.420 3.350 3.390 3,109 -0.11(-3.14%)
Nov 02, 2022 3.560 3.600 3.490 3.500 8,600 -0.06(-1.69%)
Nov 01, 2022 3.490 3.580 3.490 3.560 5,662 +0.05(+1.42%)
Oct 31, 2022 3.480 3.520 3.430 3.510 30,464 +0.08(+2.33%)
Oct 28, 2022 3.280 3.450 3.260 3.430 5,371 +0.13(+3.94%)
Oct 27, 2022 3.240 3.410 3.240 3.300 10,218 +0.07(+2.17%)
Oct 26, 2022 3.170 3.240 3.170 3.230 17,461 -0.02(-0.62%)
Oct 25, 2022 3.180 3.261 3.180 3.250 37,763 +0.10(+3.17%)
Oct 24, 2022 3.180 3.200 3.150 3.150 10,628 -0.05(-1.56%)
Oct 21, 2022 3.260 3.290 3.200 3.200 11,496 -0.06(-1.84%)
Oct 20, 2022 3.360 3.360 3.200 3.260 12,647 -0.05(-1.51%)
Oct 19, 2022 3.320 3.360 3.280 3.310 5,992 -0.03(-0.90%)
Oct 18, 2022 3.390 3.390 3.280 3.340 20,609 -0.03(-0.89%)
Oct 17, 2022 3.290 3.450 3.290 3.370 25,306 +0.01(+0.30%)
Oct 14, 2022 3.420 3.420 3.310 3.360 4,286 -0.08(-2.33%)
Oct 13, 2022 3.230 3.548 3.220 3.440 29,700 +0.16(+4.88%)
Oct 12, 2022 3.210 3.360 3.170 3.280 15,461 +0.10(+3.14%)
Oct 11, 2022 3.220 3.280 3.180 3.180 8,299 -0.05(-1.55%)
Oct 10, 2022 3.290 3.310 3.210 3.230 7,556 -0.10(-3.00%)
Oct 07, 2022 3.320 3.400 3.280 3.330 6,369 +0.02(+0.60%)
Oct 06, 2022 3.290 3.310 3.200 3.310 28,757 +0.01(+0.30%)
Oct 05, 2022 3.410 3.440 3.290 3.300 17,327 -0.17(-4.90%)
Oct 04, 2022 3.570 3.870 3.470 3.470 63,637 -0.10(-2.80%)
Oct 03, 2022 3.400 3.570 3.310 3.570 29,876 +0.28(+8.51%)
Sep 30, 2022 3.180 3.470 3.180 3.290 39,006 +0.08(+2.49%)
Sep 29, 2022 3.440 3.440 3.170 3.210 33,933 -0.28(-8.02%)
Sep 28, 2022 3.400 3.600 3.400 3.490 14,913 +0.14(+4.18%)
Sep 27, 2022 3.550 3.585 3.350 3.350 75,927 -0.17(-4.83%)
Sep 26, 2022 3.570 3.980 3.510 3.520 330,635 -0.02(-0.56%)
Sep 23, 2022 3.610 3.651 3.515 3.540 34,317 -0.10(-2.75%)
Sep 22, 2022 3.680 3.740 3.640 3.640 45,592 -0.15(-4.08%)
Sep 21, 2022 3.730 3.840 3.695 3.795 42,938 +0.11(+3.12%)
Sep 20, 2022 3.780 3.822 3.670 3.680 27,835 -0.11(-2.90%)
Sep 19, 2022 3.710 3.870 3.710 3.790 36,339 +0.08(+2.16%)
Sep 16, 2022 3.950 3.950 3.710 3.710 75,210 -0.25(-6.31%)
Sep 15, 2022 3.950 4.030 3.950 3.960 41,880 +0.01(+0.25%)
Sep 14, 2022 3.860 4.005 3.860 3.950 69,265 +0.16(+4.22%)
Sep 13, 2022 3.740 3.850 3.710 3.790 35,652 +0.05(+1.34%)
Sep 12, 2022 3.770 3.835 3.740 3.740 16,396 -0.06(-1.58%)
Sep 09, 2022 3.980 3.980 3.780 3.800 47,017 -0.01(-0.26%)
Sep 08, 2022 3.850 3.854 3.760 3.810 10,486 -0.05(-1.30%)
Sep 07, 2022 3.900 3.980 3.860 3.860 8,328 -0.16(-3.98%)
Sep 06, 2022 4.000 4.170 3.940 4.020 11,471 -0.01(-0.25%)
Sep 02, 2022 4.070 4.090 3.940 4.030 64,646 -0.03(-0.74%)
Sep 01, 2022 4.050 4.060 4.003 4.060 37,903 +0.02(+0.50%)
Aug 31, 2022 4.030 4.080 4.000 4.040 30,999 -0.03(-0.74%)
Aug 30, 2022 4.050 4.100 4.010 4.070 9,965 +0.03(+0.74%)
Aug 29, 2022 4.170 4.270 4.020 4.040 23,434 -0.24(-5.61%)
Aug 26, 2022 4.300 4.390 4.140 4.280 14,816 -0.10(-2.28%)
Aug 25, 2022 4.310 4.400 4.260 4.380 15,483 +0.08(+1.86%)
Aug 24, 2022 4.250 4.360 4.220 4.300 6,968 +0.01(+0.23%)
Aug 23, 2022 4.200 4.330 4.140 4.290 10,287 +0.13(+3.12%)
Aug 22, 2022 4.300 4.300 4.030 4.160 8,169 -0.13(-3.03%)
Aug 19, 2022 4.560 4.560 4.230 4.290 16,011 -0.26(-5.71%)
Aug 18, 2022 4.580 4.590 4.500 4.550 18,210 -0.03(-0.66%)
Aug 17, 2022 4.530 4.650 4.510 4.580 26,515 +0.01(+0.22%)
Aug 16, 2022 4.550 4.610 4.460 4.570 8,479 -0.02(-0.44%)
Aug 15, 2022 4.630 4.680 4.170 4.590 17,519 -0.03(-0.72%)
Aug 12, 2022 4.680 4.680 4.620 4.623 28,803 -0.07(-1.42%)
Aug 11, 2022 4.540 4.700 4.540 4.690 20,365 +0.15(+3.30%)
Aug 10, 2022 4.630 4.680 4.480 4.540 17,128 -0.05(-1.09%)
Aug 09, 2022 4.600 4.670 4.517 4.590 18,687 -0.07(-1.50%)
Aug 08, 2022 4.650 4.880 4.590 4.660 26,424 +0.01(+0.22%)
Aug 05, 2022 4.620 4.650 4.560 4.650 15,259 +0.04(+0.87%)
Aug 04, 2022 4.600 4.630 4.520 4.610 12,408 +0.04(+0.88%)
Aug 03, 2022 4.680 4.715 4.540 4.570 49,215 -0.12(-2.56%)
Aug 02, 2022 4.880 4.880 4.690 4.690 13,918 -0.06(-1.26%)
Aug 01, 2022 4.680 4.790 4.500 4.750 21,879 +0.09(+1.93%)
Jul 29, 2022 4.450 4.660 4.410 4.660 121,137 +0.21(+4.72%)
Jul 28, 2022 4.490 4.490 4.430 4.450 28,502 -0.04(-0.89%)
Jul 27, 2022 4.300 4.530 4.260 4.490 239,864 +0.21(+4.91%)
Jul 26, 2022 4.220 4.300 4.160 4.280 38,904 +0.07(+1.66%)
Jul 25, 2022 4.380 4.380 4.180 4.210 37,079 +0.04(+0.96%)
Jul 22, 2022 4.110 4.200 4.000 4.170 29,308 +0.03(+0.72%)
Jul 21, 2022 4.210 4.210 4.090 4.140 60,616 -0.09(-2.13%)
Jul 20, 2022 4.210 4.310 4.200 4.230 31,560 -0.01(-0.24%)
Jul 19, 2022 3.929 4.392 3.900 4.240 45,362 +0.32(+8.16%)
Jul 18, 2022 3.770 3.920 3.740 3.920 9,460 +0.20(+5.38%)
Jul 15, 2022 3.820 3.855 3.700 3.720 27,371 -0.08(-2.11%)
Jul 14, 2022 3.620 3.820 3.580 3.800 46,132 +0.10(+2.70%)
Jul 13, 2022 3.650 3.700 3.650 3.700 7,877 -0.01(-0.27%)
Jul 12, 2022 3.620 3.740 3.600 3.710 15,478 +0.06(+1.64%)
Jul 11, 2022 3.680 3.770 3.600 3.650 26,692 -0.01(-0.27%)
Jul 08, 2022 3.610 3.790 3.550 3.660 45,469 +0.03(+0.83%)
Jul 07, 2022 3.560 3.660 3.550 3.630 22,906 +0.03(+0.83%)
Jul 06, 2022 3.661 3.661 3.580 3.600 15,528 -0.04(-1.10%)
Jul 05, 2022 3.660 3.670 3.575 3.640 40,006 -0.01(-0.27%)
Jul 01, 2022 3.630 3.700 3.545 3.650 33,040 +0.04(+1.11%)
Jun 30, 2022 3.540 3.640 3.510 3.610 24,893 +0.01(+0.28%)
Jun 29, 2022 3.580 3.660 3.536 3.600 45,567 +0.01(+0.28%)
Jun 28, 2022 3.580 3.630 3.510 3.590 20,113 +0.07(+1.99%)
Jun 27, 2022 3.530 3.560 3.481 3.520 5,633 -0.03(-0.85%)
Jun 24, 2022 3.500 3.575 3.500 3.550 5,270 +0.09(+2.60%)
Jun 23, 2022 3.460 3.500 3.424 3.460 34,272 -0.04(-1.14%)
Jun 22, 2022 3.360 3.500 3.360 3.500 15,828 +0.10(+2.94%)
Jun 21, 2022 3.310 3.425 3.310 3.400 26,936 +0.12(+3.66%)
Jun 17, 2022 3.350 3.470 3.280 3.280 23,696 -0.07(-2.09%)
Jun 16, 2022 3.410 3.420 3.250 3.350 37,639 -0.07(-2.05%)
Jun 15, 2022 3.380 3.550 3.380 3.420 93,336 +0.04(+1.18%)
Jun 14, 2022 3.530 3.530 3.380 3.380 21,836 -0.18(-5.06%)
Jun 13, 2022 3.360 3.590 3.360 3.560 6,802 -0.01(-0.28%)
Jun 10, 2022 3.730 3.730 3.570 3.570 20,745 -0.08(-2.19%)
Jun 09, 2022 3.670 3.700 3.550 3.650 17,426 -0.01(-0.27%)
Jun 08, 2022 3.630 3.660 3.550 3.660 23,799 +0.00(+0.00%)
Jun 07, 2022 3.520 3.700 3.520 3.660 50,406 +0.02(+0.55%)
Jun 06, 2022 3.640 3.670 3.580 3.640 24,604 +0.03(+0.83%)
Jun 03, 2022 3.680 3.680 3.560 3.610 21,622 -0.12(-3.22%)
Jun 02, 2022 3.650 3.735 3.600 3.730 10,912 +0.06(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.