Nasdaq · RDIB · stock
Reading International INC (RDIB) stock price history
Every Nasdaq trading session of Reading International INC from Jan 5, 2000 to Sep 28, 2026: 6,723 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RDIB adjusted close, 2000 to 2026
- $35.00
- All time high, 2022
- $24.00
- 52 week high, $8.00 low
- 6,723
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RDIB key facts
- Reading International INC (RDIB) closed at $16.33 on Sep 28, 2026 on Nasdaq.
- RDIB's all time high close is $35.00, set on Aug 17, 2022; its all time low close is $1.45 on Dec 10, 2001.
- RDIB's 52 week range is $8.00 to $24.00.
- RDIB returned +48.5% over the year to Sep 28, 2026 and -30.1% over five years.
- Over ten years RDIB returned +15%, +1.4% a year compounded.
- RDIB's deepest drawdown was -83.4% from Aug 17, 2022 to Feb 28, 2025.
- DataCedar holds 6,723 daily sessions of RDIB history from Jan 5, 2000 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
RDIB price chart, 2000 to 2026
RDIB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | +91.9% |
| 6 months | +73.5% |
| Year to date | +44.8% |
| 1 year | +48.5% |
| 3 years | -0.7% |
| 5 years | -30.1% |
| 10 years | +14.6% |
| Since Jan 5, 2000 | +366.6% |
| Compound annual growth, 26.7 years | +5.9% |
RDIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.00 on Aug 17, 2022
- All time low close
- $1.45 on Dec 10, 2001
- 52 week high
- $24.00 on Aug 28, 2026
- 52 week low
- $8.00 on Mar 20, 2026
- Deepest drawdown
- -83.4% from Aug 17, 2022 to Feb 28, 2025, not yet recovered
- Best single session
- +76.2% on May 6, 2010
- Worst single session
- -40.1% on May 24, 2010
- Volatility, 1 year annualised
- 97.9%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 4.7×
- Best calendar year
- 2002, +138%
- Worst calendar year
- 2008, -63%
RDIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.57 | $24.00 | $8.00 | $16.33 | +40.8% | 12.5M | 186 |
| 2025 | $8.50 | $14.95 | $5.78 | $11.60 | +36.5% | 1.8M | 250 |
| 2024 | $14.19 | $21.34 | $5.89 | $8.50 | -39.6% | 1.6M | 252 |
| 2023 | $19.85 | $25.90 | $9.25 | $14.08 | -29.1% | 1.2M | 250 |
| 2022 | $22.50 | $37.84 | $15.45 | $19.85 | -14.5% | 1.6M | 251 |
| 2021 | $21.76 | $37.93 | $18.44 | $23.22 | +6.7% | 1.1M | 252 |
| 2020 | $27.00 | $31.80 | $14.75 | $21.76 | -20.2% | 202.8K | 253 |
| 2019 | $27.51 | $41.49 | $21.90 | $27.27 | -0.9% | 52.5K | 252 |
| 2018 | $23.00 | $34.64 | $20.10 | $27.51 | +19.6% | 191.5K | 251 |
| 2017 | $18.88 | $23.15 | $16.29 | $23.00 | +21.8% | 21.8K | 251 |
| 2016 | $15.48 | $18.94 | $10.44 | $18.88 | +21.9% | 109.8K | 252 |
| 2015 | $13.00 | $17.81 | $11.15 | $15.48 | +19.1% | 101.3K | 252 |
| 2014 | $9.00 | $13.45 | $8.11 | $13.00 | +44.4% | 23.6K | 252 |
| 2013 | $6.00 | $9.01 | $5.65 | $9.00 | +50.0% | 16.7K | 252 |
| 2012 | $4.26 | $8.00 | $4.26 | $6.00 | +40.8% | 53.6K | 250 |
| 2011 | $8.99 | $9.25 | $4.26 | $4.26 | -52.6% | 70.5K | 252 |
| 2010 | $6.75 | $9.90 | $5.03 | $8.99 | +33.2% | 68K | 252 |
| 2009 | $3.90 | $11.03 | $3.52 | $6.75 | +73.1% | 251.6K | 252 |
| 2008 | $10.50 | $10.50 | $3.90 | $3.90 | -62.9% | 152.2K | 253 |
| 2007 | $8.00 | $10.75 | $7.70 | $10.50 | +31.3% | 180.3K | 251 |
| 2006 | $7.70 | $8.60 | $7.25 | $8.00 | +3.9% | 33.8K | 251 |
| 2005 | $8.20 | $8.20 | $6.05 | $7.70 | -7.2% | 42.8K | 252 |
| 2004 | $6.05 | $8.60 | $5.80 | $8.30 | +37.2% | 98.6K | 252 |
| 2003 | $4.00 | $6.10 | $3.60 | $6.05 | +51.3% | 208.5K | 252 |
| 2002 | $1.68 | $4.25 | $1.68 | $4.00 | +138.1% | 95.3K | 252 |
| 2001 | $2.63 | $3.00 | $1.40 | $1.68 | -34.5% | 57.4K | 248 |
| 2000 | $3.50 | $3.75 | $2.06 | $2.56 | n/a | 250.5K | 250 |
RDIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.33 | +8.1% |
| August 2026 | $15.10 | +78.7% |
| July 2026 | $8.45 | -0.7% |
| June 2026 | $8.51 | -8.1% |
| May 2026 | $9.26 | +0.1% |
| April 2026 | $9.25 | 0.0% |
| March 2026 | $9.25 | -24.8% |
| February 2026 | $12.30 | +3.8% |
| January 2026 | $11.85 | +2.2% |
| December 2025 | $11.60 | +2.2% |
| November 2025 | $11.35 | -2.6% |
| October 2025 | $11.65 | +4.3% |
About the RDIB data
Daily bars. 6,723 sessions from Jan 5, 2000 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RDIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RDIB share price history
