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 28, 2010 4.070 4.090 3.970 4.060 51,945 -0.01(-0.25%)
May 27, 2010 3.820 4.070 3.800 4.070 58,604 +0.34(+9.12%)
May 26, 2010 3.750 3.840 3.710 3.730 31,000 -0.03(-0.80%)
May 25, 2010 3.800 3.820 3.720 3.760 54,925 -0.05(-1.31%)
May 24, 2010 4.000 4.020 3.810 3.810 64,807 -0.21(-5.22%)
May 21, 2010 3.850 4.080 3.850 4.020 63,857 +0.12(+3.08%)
May 20, 2010 3.950 4.020 3.850 3.900 49,965 -0.09(-2.26%)
May 19, 2010 4.080 4.080 3.960 3.990 30,845 -0.08(-1.97%)
May 18, 2010 4.190 4.190 4.030 4.070 28,570 -0.07(-1.69%)
May 17, 2010 4.080 4.240 3.940 4.140 23,212 +0.08(+1.97%)
May 14, 2010 3.870 4.110 3.870 4.060 43,093 +0.16(+4.10%)
May 13, 2010 3.960 3.960 3.810 3.900 26,641 -0.08(-2.01%)
May 12, 2010 3.910 3.990 3.810 3.980 36,583 +0.04(+1.02%)
May 11, 2010 3.900 3.950 3.830 3.940 31,687 -0.07(-1.75%)
May 10, 2010 3.820 4.020 3.800 4.010 112,670 +0.13(+3.35%)
May 07, 2010 3.870 4.010 3.850 3.880 64,070 +0.00(+0.00%)
May 06, 2010 3.910 4.050 3.880 3.880 54,543 -0.07(-1.77%)
May 05, 2010 4.000 4.050 3.880 3.950 46,227 -0.11(-2.71%)
May 04, 2010 4.080 4.100 3.960 4.060 82,670 -0.11(-2.64%)
May 03, 2010 4.170 4.210 3.930 4.170 41,139 +0.00(+0.00%)
Apr 30, 2010 4.260 4.260 4.150 4.170 65,395 -0.07(-1.65%)
Apr 29, 2010 4.350 4.350 4.100 4.240 82,599 -0.08(-1.85%)
Apr 28, 2010 4.280 4.380 4.250 4.320 15,630 +0.04(+0.93%)
Apr 27, 2010 4.400 4.550 4.280 4.280 42,324 -0.12(-2.73%)
Apr 26, 2010 4.500 4.800 4.330 4.400 37,169 -0.05(-1.12%)
Apr 23, 2010 4.430 4.450 4.400 4.450 15,375 +0.01(+0.23%)
Apr 22, 2010 4.380 4.500 4.350 4.440 39,022 +0.02(+0.45%)
Apr 21, 2010 4.330 4.500 4.300 4.420 50,225 +0.04(+0.91%)
Apr 20, 2010 4.280 4.380 4.280 4.380 57,990 +0.12(+2.82%)
Apr 19, 2010 4.110 4.350 4.110 4.260 41,439 +0.15(+3.65%)
Apr 16, 2010 4.210 4.360 4.010 4.110 108,437 -0.11(-2.61%)
Apr 15, 2010 4.260 4.260 3.930 4.220 246,798 -0.03(-0.71%)
Apr 14, 2010 4.240 4.250 4.230 4.250 18,430 +0.00(+0.00%)
Apr 13, 2010 4.320 4.360 4.240 4.250 7,387 -0.07(-1.62%)
Apr 12, 2010 4.260 4.400 4.260 4.320 31,177 +0.07(+1.65%)
Apr 09, 2010 4.390 4.390 4.230 4.250 35,969 -0.13(-2.97%)
Apr 08, 2010 4.280 4.450 4.280 4.380 23,312 +0.09(+2.10%)
Apr 07, 2010 4.340 4.460 4.280 4.290 16,583 -0.07(-1.61%)
Apr 06, 2010 4.300 4.390 4.295 4.360 16,728 -0.04(-0.91%)
Apr 05, 2010 4.340 4.400 4.340 4.400 7,027 +0.06(+1.38%)
Apr 01, 2010 4.280 4.340 4.340 4.340 13,400 +0.07(+1.64%)
Mar 31, 2010 4.290 4.440 4.250 4.270 51,577 -0.04(-0.93%)
Mar 30, 2010 4.280 4.330 4.210 4.310 18,877 -0.01(-0.23%)
Mar 29, 2010 4.290 4.340 4.240 4.320 16,209 -0.04(-0.92%)
Mar 26, 2010 4.220 4.390 4.200 4.360 22,045 +0.14(+3.32%)
Mar 25, 2010 4.280 4.330 4.100 4.220 12,384 -0.04(-0.94%)
Mar 24, 2010 4.270 4.360 4.260 4.260 38,525 -0.10(-2.29%)
Mar 23, 2010 4.390 4.390 4.330 4.360 25,583 -0.03(-0.68%)
Mar 22, 2010 4.330 4.400 4.250 4.390 11,743 +0.04(+0.92%)
Mar 19, 2010 4.450 4.450 4.270 4.350 45,852 -0.08(-1.81%)
Mar 18, 2010 4.390 4.430 4.310 4.430 22,869 -0.02(-0.45%)
Mar 17, 2010 4.510 4.560 4.430 4.450 16,904 -0.07(-1.55%)
Mar 16, 2010 4.500 4.525 4.460 4.520 12,542 +0.02(+0.44%)
Mar 15, 2010 4.520 4.540 4.420 4.500 19,657 +0.08(+1.81%)
Mar 12, 2010 4.450 4.540 4.310 4.420 23,071 -0.03(-0.67%)
Mar 11, 2010 4.500 4.530 4.350 4.450 13,161 -0.09(-1.98%)
Mar 10, 2010 4.490 4.540 4.430 4.540 21,510 +0.04(+0.89%)
Mar 09, 2010 4.230 4.550 4.230 4.500 25,240 +0.04(+0.90%)
Mar 08, 2010 4.190 4.480 4.190 4.460 20,245 +0.00(+0.00%)
Mar 05, 2010 4.280 4.460 4.090 4.460 30,733 +0.18(+4.21%)
Mar 04, 2010 4.350 4.400 4.230 4.280 11,538 -0.04(-0.93%)
Mar 03, 2010 4.390 4.420 4.320 4.320 20,549 -0.05(-1.14%)
Mar 02, 2010 4.390 4.410 4.330 4.370 28,083 -0.01(-0.23%)
Mar 01, 2010 4.220 4.400 4.200 4.380 38,854 +0.16(+3.79%)
Feb 26, 2010 4.080 4.230 4.080 4.220 52,739 +0.13(+3.18%)
Feb 25, 2010 3.980 4.090 3.980 4.090 23,178 +0.06(+1.49%)
Feb 24, 2010 3.970 4.030 3.970 4.030 19,761 +0.11(+2.81%)
Feb 23, 2010 3.970 3.970 3.860 3.920 15,872 -0.04(-1.01%)
Feb 22, 2010 3.880 3.980 3.830 3.960 35,122 +0.08(+2.06%)
Feb 19, 2010 3.990 3.990 3.860 3.880 23,849 -0.11(-2.76%)
Feb 18, 2010 3.990 4.030 3.970 3.990 28,451 +0.07(+1.79%)
Feb 17, 2010 3.940 3.940 3.900 3.920 19,712 +0.00(+0.00%)
Feb 16, 2010 3.880 3.940 3.880 3.920 29,475 +0.07(+1.82%)
Feb 12, 2010 3.880 3.850 3.850 3.850 12,900 -0.07(-1.79%)
Feb 11, 2010 3.920 3.930 3.850 3.920 11,615 -0.02(-0.51%)
Feb 10, 2010 3.900 3.940 3.850 3.940 36,363 +0.00(+0.00%)
Feb 09, 2010 3.930 4.030 3.910 3.940 12,427 +0.05(+1.29%)
Feb 08, 2010 3.930 4.010 3.880 3.890 19,603 -0.05(-1.27%)
Feb 05, 2010 3.900 4.010 3.850 3.940 29,717 +0.08(+2.07%)
Feb 04, 2010 3.950 3.970 3.770 3.860 81,660 -0.08(-2.03%)
Feb 03, 2010 3.910 4.080 3.910 3.940 44,931 +0.01(+0.25%)
Feb 02, 2010 3.970 3.970 3.930 3.930 35,631 -0.05(-1.26%)
Feb 01, 2010 4.050 4.050 3.959 3.980 22,851 -0.06(-1.49%)
Jan 29, 2010 4.080 4.080 3.980 4.040 25,027 +0.10(+2.54%)
Jan 28, 2010 4.030 4.030 3.940 3.940 31,059 -0.07(-1.75%)
Jan 27, 2010 3.910 4.020 3.910 4.010 19,079 +0.07(+1.78%)
Jan 26, 2010 3.980 4.000 3.940 3.940 17,770 -0.07(-1.75%)
Jan 25, 2010 3.990 4.020 3.950 4.010 22,179 +0.05(+1.26%)
Jan 22, 2010 3.940 4.000 3.930 3.960 44,603 +0.01(+0.25%)
Jan 21, 2010 3.950 4.010 3.940 3.950 46,331 -0.03(-0.75%)
Jan 20, 2010 4.030 4.030 3.880 3.980 16,097 -0.06(-1.49%)
Jan 19, 2010 4.020 4.040 3.950 4.040 40,397 +0.00(+0.00%)
Jan 15, 2010 4.100 4.040 4.040 4.040 35,900 -0.01(-0.25%)
Jan 14, 2010 4.030 4.160 3.980 4.050 29,862 -0.01(-0.25%)
Jan 13, 2010 4.020 4.080 4.000 4.060 24,701 +0.04(+1.00%)
Jan 12, 2010 3.930 4.050 3.930 4.020 41,062 +0.06(+1.52%)
Jan 11, 2010 4.090 4.090 3.800 3.960 38,912 -0.14(-3.41%)
Jan 08, 2010 4.090 4.100 4.050 4.100 6,244 +0.01(+0.24%)
Jan 07, 2010 3.910 4.090 3.910 4.090 19,967 +0.19(+4.87%)
Jan 06, 2010 4.030 4.040 3.800 3.900 67,237 -0.14(-3.47%)
Jan 05, 2010 4.070 4.110 4.010 4.040 29,736 -0.04(-0.98%)
Jan 04, 2010 4.090 4.210 4.060 4.080 62,245 +0.03(+0.74%)
Dec 31, 2009 4.150 4.050 4.050 4.050 77,200 -0.11(-2.64%)
Dec 30, 2009 4.040 4.160 3.980 4.160 95,146 +0.15(+3.74%)
Dec 29, 2009 3.990 4.030 3.960 4.010 129,865 +0.04(+1.01%)
Dec 28, 2009 4.000 4.030 3.880 3.970 24,382 +0.11(+2.85%)
Dec 24, 2009 4.000 4.000 3.860 3.860 6,496 -0.12(-3.02%)
Dec 23, 2009 3.820 4.030 3.800 3.980 25,740 +0.18(+4.74%)
Dec 22, 2009 4.000 4.080 3.760 3.800 67,388 -0.18(-4.52%)
Dec 21, 2009 4.100 4.170 3.951 3.980 34,339 -0.12(-2.93%)
Dec 18, 2009 3.970 4.150 3.950 4.100 136,832 +0.17(+4.33%)
Dec 17, 2009 4.030 4.093 3.910 3.930 14,251 -0.12(-2.96%)
Dec 16, 2009 3.990 4.100 3.990 4.050 16,372 +0.09(+2.27%)
Dec 15, 2009 4.080 4.090 3.950 3.960 10,189 -0.11(-2.70%)
Dec 14, 2009 3.950 4.080 3.880 4.070 15,523 +0.05(+1.24%)
Dec 11, 2009 3.980 4.170 3.980 4.020 6,418 +0.06(+1.52%)
Dec 10, 2009 4.100 4.160 3.920 3.960 33,867 -0.14(-3.41%)
Dec 09, 2009 4.030 4.170 3.990 4.100 12,776 +0.08(+1.99%)
Dec 08, 2009 3.980 4.220 3.980 4.020 18,323 +0.02(+0.50%)
Dec 07, 2009 3.850 4.070 3.850 4.000 16,565 -0.18(-4.31%)
Dec 04, 2009 4.120 4.180 4.040 4.180 15,391 +0.20(+5.03%)
Dec 03, 2009 3.950 4.060 3.950 3.980 11,174 +0.05(+1.27%)
Dec 02, 2009 3.870 3.950 3.850 3.930 25,441 +0.04(+1.03%)
Dec 01, 2009 3.870 3.920 3.820 3.890 34,598 +0.05(+1.30%)
Nov 30, 2009 4.020 4.020 3.840 3.840 31,633 -0.19(-4.71%)
Nov 27, 2009 4.140 4.160 4.030 4.030 14,098 -0.16(-3.82%)
Nov 25, 2009 4.070 4.200 3.980 4.190 31,761 +0.11(+2.70%)
Nov 24, 2009 4.190 4.190 3.960 4.080 23,024 -0.12(-2.86%)
Nov 23, 2009 4.050 4.200 4.050 4.200 8,717 +0.17(+4.22%)
Nov 20, 2009 4.050 4.230 3.900 4.030 24,561 -0.04(-0.98%)
Nov 19, 2009 4.160 4.230 4.070 4.070 24,049 -0.11(-2.63%)
Nov 18, 2009 4.190 4.240 4.160 4.180 4,832 -0.01(-0.24%)
Nov 17, 2009 4.210 4.220 4.040 4.190 5,325 -0.03(-0.71%)
Nov 16, 2009 3.980 4.220 3.980 4.220 21,439 +0.26(+6.57%)
Nov 13, 2009 3.870 3.980 3.870 3.960 25,468 +0.14(+3.66%)
Nov 12, 2009 4.060 4.160 3.810 3.820 37,711 -0.40(-9.48%)
Nov 11, 2009 4.270 4.350 4.210 4.220 15,362 -0.02(-0.47%)
Nov 10, 2009 4.360 4.480 4.170 4.240 12,069 -0.14(-3.20%)
Nov 09, 2009 4.370 4.420 4.260 4.380 40,761 +0.03(+0.69%)
Nov 06, 2009 4.200 4.360 4.050 4.350 14,141 +0.12(+2.84%)
Nov 05, 2009 3.920 4.250 3.920 4.230 54,133 +0.32(+8.18%)
Nov 04, 2009 3.940 4.000 3.910 3.910 28,920 -0.04(-1.01%)
Nov 03, 2009 4.010 4.080 3.910 3.950 20,581 -0.13(-3.19%)
Nov 02, 2009 3.990 4.200 3.970 4.080 8,705 +0.12(+3.03%)
Oct 30, 2009 4.100 4.230 3.930 3.960 48,615 -0.20(-4.81%)
Oct 29, 2009 4.260 4.260 4.060 4.160 23,948 -0.08(-1.89%)
Oct 28, 2009 4.090 4.400 4.090 4.240 15,627 +0.14(+3.41%)
Oct 27, 2009 4.110 4.210 4.070 4.100 15,580 -0.07(-1.68%)
Oct 26, 2009 4.400 4.400 4.130 4.170 13,387 -0.08(-1.88%)
Oct 23, 2009 4.280 4.480 4.250 4.250 26,594 -0.24(-5.35%)
Oct 22, 2009 4.350 4.550 4.350 4.490 25,057 +0.15(+3.46%)
Oct 21, 2009 4.550 4.640 4.300 4.340 31,645 -0.20(-4.41%)
Oct 20, 2009 4.530 4.620 4.500 4.540 12,840 -0.04(-0.87%)
Oct 19, 2009 4.470 4.590 4.360 4.580 5,663 +0.17(+3.85%)
Oct 16, 2009 4.490 4.490 4.340 4.410 15,503 -0.10(-2.22%)
Oct 15, 2009 4.580 4.620 4.450 4.510 11,685 -0.09(-1.96%)
Oct 14, 2009 4.550 4.620 4.490 4.600 9,987 +0.08(+1.77%)
Oct 13, 2009 4.580 4.600 4.520 4.520 6,457 -0.06(-1.31%)
Oct 12, 2009 4.530 4.640 4.530 4.580 31,240 +0.08(+1.78%)
Oct 09, 2009 4.510 4.520 4.300 4.500 23,723 -0.02(-0.44%)
Oct 08, 2009 4.320 4.550 4.320 4.520 20,102 +0.02(+0.44%)
Oct 07, 2009 4.300 4.520 4.296 4.500 28,326 +0.18(+4.17%)
Oct 06, 2009 4.110 4.510 4.080 4.320 15,116 +0.23(+5.62%)
Oct 05, 2009 4.060 4.120 4.060 4.090 7,312 -0.04(-0.97%)
Oct 02, 2009 4.030 4.300 4.030 4.130 17,873 +0.08(+1.98%)
Oct 01, 2009 4.120 4.140 4.030 4.050 28,248 -0.06(-1.46%)
Sep 30, 2009 4.050 4.410 4.050 4.110 57,214 -0.39(-8.67%)
Sep 29, 2009 4.530 4.600 4.500 4.500 23,394 -0.02(-0.44%)
Sep 28, 2009 4.640 4.640 4.520 4.520 22,321 -0.10(-2.16%)
Sep 25, 2009 4.600 4.710 4.600 4.620 12,135 +0.03(+0.65%)
Sep 24, 2009 4.710 4.710 4.544 4.590 18,242 -0.10(-2.13%)
Sep 23, 2009 4.600 4.760 4.530 4.690 22,558 +0.11(+2.40%)
Sep 22, 2009 4.550 4.650 4.520 4.580 25,939 +0.05(+1.10%)
Sep 21, 2009 4.250 4.610 4.250 4.530 21,167 +0.28(+6.59%)
Sep 18, 2009 4.240 4.600 4.150 4.250 542,149 +0.00(+0.00%)
Sep 17, 2009 4.230 4.270 4.150 4.250 11,760 +0.03(+0.71%)
Sep 16, 2009 4.250 4.270 4.200 4.220 9,156 -0.01(-0.24%)
Sep 15, 2009 4.140 4.230 4.060 4.230 22,919 +0.08(+1.93%)
Sep 14, 2009 4.130 4.180 4.040 4.150 30,240 +0.04(+0.97%)
Sep 11, 2009 4.140 4.140 4.010 4.110 9,814 -0.06(-1.44%)
Sep 10, 2009 4.000 4.170 3.990 4.170 10,151 +0.16(+3.99%)
Sep 09, 2009 4.160 4.160 3.890 4.010 24,020 -0.05(-1.23%)
Sep 08, 2009 3.840 4.160 3.840 4.060 19,943 +0.13(+3.31%)
Sep 04, 2009 3.820 3.960 3.820 3.930 7,052 +0.06(+1.55%)
Sep 03, 2009 3.860 3.880 3.780 3.870 22,653 +0.01(+0.26%)
Sep 02, 2009 3.870 3.880 3.770 3.860 12,563 -0.04(-1.03%)
Sep 01, 2009 3.910 4.000 3.850 3.900 18,742 -0.04(-1.02%)
Aug 31, 2009 3.940 3.950 3.860 3.940 27,265 -0.02(-0.51%)
Aug 28, 2009 4.190 4.190 3.920 3.960 30,090 -0.23(-5.49%)
Aug 27, 2009 4.170 4.190 4.010 4.190 7,055 -0.03(-0.71%)
Aug 26, 2009 4.020 4.220 3.880 4.220 20,746 +0.19(+4.71%)
Aug 25, 2009 4.240 4.240 4.000 4.030 11,857 +0.04(+1.00%)
Aug 24, 2009 4.180 4.180 3.920 3.990 9,329 -0.20(-4.77%)
Aug 21, 2009 4.250 4.250 3.860 4.190 46,928 +0.10(+2.44%)
Aug 20, 2009 3.970 4.130 3.800 4.090 10,794 +0.12(+3.02%)
Aug 19, 2009 3.820 3.970 3.652 3.970 11,909 +0.13(+3.39%)
Aug 18, 2009 3.720 3.870 3.710 3.840 8,259 +0.14(+3.78%)
Aug 17, 2009 3.980 4.010 3.610 3.700 33,596 -0.31(-7.73%)
Aug 14, 2009 4.120 4.250 3.960 4.010 19,143 -0.10(-2.43%)
Aug 13, 2009 4.260 4.260 4.050 4.110 4,111 -0.16(-3.75%)
Aug 12, 2009 3.950 4.380 3.950 4.270 20,106 +0.33(+8.38%)
Aug 11, 2009 4.100 4.490 3.850 3.940 15,530 -0.18(-4.37%)
Aug 10, 2009 4.050 4.160 3.820 4.120 12,586 -0.01(-0.24%)
Aug 07, 2009 4.190 4.200 4.000 4.130 37,725 +0.03(+0.73%)
Aug 06, 2009 4.220 4.379 3.780 4.100 23,516 -0.10(-2.38%)
Aug 05, 2009 4.490 4.490 4.200 4.200 13,530 -0.11(-2.55%)
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.