RTB Historical Prices
RTB Digital, Inc. Common Stock · daily open, high, low, close & volume
Trading days
119
Period high
20.75
Period low
3.25
Period change
-1.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.42 | 7.71 | 7.01 | 7.11 | -4.18% | 27,436 |
| Oct 30, 2026 | 7.75 | 8.00 | 7.29 | 7.42 | -6.43% | 33,594 |
| Oct 29, 2026 | 7.86 | 8.19 | 7.59 | 7.93 | +1.15% | 22,958 |
| Oct 28, 2026 | 8.04 | 8.38 | 7.75 | 7.84 | -2.49% | 24,526 |
| Oct 27, 2026 | 7.50 | 8.36 | 7.14 | 8.04 | +7.20% | 31,850 |
| Oct 26, 2026 | 7.87 | 8.41 | 7.25 | 7.50 | -5.54% | 20,287 |
| Oct 23, 2026 | 8.05 | 8.47 | 7.81 | 7.94 | -1.49% | 25,543 |
| Oct 22, 2026 | 8.31 | 8.81 | 7.99 | 8.06 | -6.28% | 34,323 |
| Oct 21, 2026 | 7.69 | 9.00 | 7.69 | 8.60 | +10.97% | 30,111 |
| Oct 20, 2026 | 7.47 | 7.84 | 7.47 | 7.75 | +3.06% | 46,067 |
| Oct 19, 2026 | 7.75 | 7.78 | 7.50 | 7.52 | -2.97% | 32,216 |
| Oct 16, 2026 | 7.53 | 8.26 | 7.40 | 7.75 | +2.38% | 121,265 |
| Oct 15, 2026 | 7.56 | 7.79 | 7.25 | 7.57 | +0.13% | 26,053 |
| Oct 14, 2026 | 7.62 | 7.88 | 7.30 | 7.56 | -0.79% | 56,916 |
| Oct 13, 2026 | 8.09 | 8.33 | 7.52 | 7.62 | -5.81% | 58,608 |
| Oct 12, 2026 | 8.08 | 8.52 | 7.64 | 8.09 | -0.68% | 48,073 |
| Oct 9, 2026 | 8.51 | 8.78 | 8.01 | 8.14 | -2.57% | 35,181 |
| Oct 8, 2026 | 8.43 | 8.67 | 8.11 | 8.36 | -0.83% | 45,737 |
| Oct 7, 2026 | 8.67 | 9.40 | 8.31 | 8.43 | -3.44% | 42,280 |
| Oct 6, 2026 | 8.93 | 9.18 | 8.58 | 8.73 | -1.80% | 28,002 |
| Oct 5, 2026 | 9.33 | 9.88 | 8.82 | 8.89 | -4.00% | 51,904 |
| Oct 2, 2026 | 8.47 | 9.38 | 8.01 | 9.26 | +9.33% | 53,142 |
| Oct 1, 2026 | 8.96 | 9.13 | 8.00 | 8.47 | -4.40% | 50,545 |
| Sep 30, 2026 | 9.43 | 9.47 | 8.86 | 8.86 | -6.04% | 37,274 |
| Sep 29, 2026 | 9.43 | 9.64 | 9.06 | 9.43 | +0.75% | 96,448 |
| Sep 28, 2026 | 10.23 | 10.27 | 9.25 | 9.36 | -8.86% | 47,372 |
| Sep 25, 2026 | 10.32 | 11.00 | 9.84 | 10.27 | -0.48% | 85,947 |
| Sep 24, 2026 | 9.78 | 11.24 | 9.78 | 10.32 | +4.88% | 81,319 |
| Sep 23, 2026 | 10.25 | 10.81 | 9.59 | 9.84 | +3.04% | 166,046 |
| Sep 22, 2026 | 8.44 | 9.99 | 8.44 | 9.55 | +13.15% | 186,323 |
| Sep 21, 2026 | 8.00 | 8.60 | 7.01 | 8.44 | +5.24% | 150,555 |
| Sep 18, 2026 | 8.48 | 8.68 | 7.29 | 8.02 | -7.71% | 541,634 |
| Sep 17, 2026 | 11.30 | 11.40 | 8.27 | 8.69 | -2.25% | 847,279 |
| Sep 16, 2026 | 7.26 | 9.19 | 6.81 | 8.89 | +22.45% | 347,762 |
| Sep 15, 2026 | 7.07 | 7.97 | 6.83 | 7.26 | +2.11% | 90,409 |
| Sep 14, 2026 | 7.63 | 8.45 | 6.91 | 7.11 | -8.26% | 72,236 |
| Sep 11, 2026 | 8.15 | 8.23 | 7.23 | 7.75 | -5.72% | 98,413 |
| Sep 10, 2026 | 8.20 | 8.97 | 7.50 | 8.22 | +0.18% | 96,250 |
| Sep 9, 2026 | 9.21 | 9.95 | 7.17 | 8.21 | -7.71% | 137,595 |
| Sep 8, 2026 | 11.37 | 11.37 | 7.01 | 8.89 | -22.29% | 299,027 |
| Sep 4, 2026 | 11.32 | 11.65 | 10.93 | 11.44 | +1.06% | 212,095 |
| Sep 3, 2026 | 12.11 | 12.43 | 11.18 | 11.32 | -6.83% | 43,328 |
| Sep 2, 2026 | 12.51 | 12.59 | 12.04 | 12.15 | -9.80% | 121,239 |
| Aug 31, 2026 | 12.99 | 14.39 | 12.31 | 13.47 | +3.70% | 38,508 |
| Aug 28, 2026 | 13.09 | 13.73 | 12.55 | 12.99 | +0.39% | 32,645 |
| Aug 27, 2026 | 12.51 | 13.89 | 12.27 | 12.94 | +3.44% | 44,724 |
| Aug 26, 2026 | 12.67 | 13.65 | 12.00 | 12.51 | -1.26% | 45,666 |
| Aug 25, 2026 | 12.32 | 13.52 | 12.32 | 12.67 | +2.92% | 35,737 |
| Aug 24, 2026 | 13.57 | 14.51 | 12.30 | 12.31 | -9.42% | 49,959 |
| Aug 21, 2026 | 14.30 | 15.00 | 13.18 | 13.59 | -4.50% | 57,018 |
| Aug 20, 2026 | 13.32 | 14.90 | 13.32 | 14.23 | +6.83% | 59,258 |
| Aug 19, 2026 | 16.51 | 16.51 | 10.51 | 13.32 | -17.93% | 274,158 |
| Aug 18, 2026 | 16.90 | 17.00 | 15.95 | 16.23 | -3.96% | 36,032 |
| Aug 17, 2026 | 17.65 | 18.50 | 16.70 | 16.90 | -2.82% | 48,052 |
| Aug 14, 2026 | 17.11 | 17.53 | 16.73 | 17.39 | +0.52% | 22,738 |
| Aug 13, 2026 | 17.30 | 17.70 | 16.73 | 17.30 | +4.09% | 64,805 |
| Aug 12, 2026 | 17.30 | 17.85 | 16.50 | 16.62 | -2.46% | 32,846 |
| Aug 11, 2026 | 17.23 | 17.50 | 16.50 | 17.04 | +1.79% | 31,721 |
| Aug 10, 2026 | 16.96 | 17.71 | 15.29 | 16.74 | -1.53% | 21,963 |
| Aug 7, 2026 | 15.63 | 17.63 | 14.07 | 17.00 | +6.85% | 33,385 |
| Aug 6, 2026 | 17.00 | 17.29 | 15.54 | 15.91 | -5.80% | 57,151 |
| Aug 5, 2026 | 16.30 | 17.36 | 15.50 | 16.89 | +1.02% | 33,757 |
| Aug 4, 2026 | 15.49 | 17.50 | 14.50 | 16.72 | +7.80% | 90,571 |
| Aug 3, 2026 | 15.71 | 16.79 | 15.40 | 15.51 | -1.21% | 28,087 |
| Jul 31, 2026 | 16.25 | 16.92 | 15.55 | 15.70 | -5.25% | 41,398 |
| Jul 30, 2026 | 16.88 | 17.40 | 15.44 | 16.57 | -1.78% | 79,610 |
| Jul 29, 2026 | 20.00 | 20.00 | 15.64 | 16.87 | -10.17% | 197,680 |
| Jul 28, 2026 | 17.50 | 19.00 | 16.24 | 18.78 | +11.12% | 102,366 |
| Jul 27, 2026 | 15.69 | 17.42 | 14.90 | 16.90 | +8.75% | 85,522 |
| Jul 24, 2026 | 15.77 | 15.77 | 14.25 | 15.54 | +1.57% | 43,358 |
| Jul 23, 2026 | 14.02 | 16.55 | 13.62 | 15.30 | +4.15% | 54,820 |
| Jul 22, 2026 | 16.11 | 16.38 | 14.51 | 14.69 | -8.36% | 55,719 |
| Jul 21, 2026 | 15.23 | 16.49 | 14.69 | 16.03 | +7.58% | 82,011 |
| Jul 20, 2026 | 16.32 | 17.22 | 14.48 | 14.90 | -8.65% | 98,006 |
| Jul 17, 2026 | 17.24 | 17.74 | 16.00 | 16.31 | -5.39% | 130,780 |
| Jul 16, 2026 | 17.15 | 19.18 | 16.64 | 17.24 | +0.52% | 140,136 |
| Jul 15, 2026 | 15.51 | 17.50 | 15.51 | 17.15 | +12.46% | 106,444 |
| Jul 14, 2026 | 15.16 | 16.72 | 13.02 | 15.25 | +1.94% | 251,860 |
| Jul 13, 2026 | 16.28 | 16.99 | 14.83 | 14.96 | -11.53% | 58,193 |
| Jul 10, 2026 | 17.86 | 18.10 | 15.20 | 16.91 | -5.90% | 150,843 |
| Jul 9, 2026 | 20.00 | 20.75 | 16.72 | 17.97 | -6.79% | 235,174 |
| Jul 8, 2026 | 16.83 | 20.49 | 16.13 | 19.28 | +14.56% | 294,085 |
| Jul 7, 2026 | 17.21 | 17.76 | 16.00 | 16.83 | +0.06% | 162,693 |
| Jul 6, 2026 | 14.51 | 16.90 | 14.51 | 16.82 | +13.69% | 90,894 |
| Jul 2, 2026 | 15.01 | 15.50 | 14.27 | 14.79 | +0.10% | 55,745 |
| Jul 1, 2026 | 15.50 | 15.79 | 14.19 | 14.78 | -1.99% | 125,768 |
| Jun 30, 2026 | 14.66 | 15.58 | 13.88 | 15.08 | +3.36% | 96,287 |
| Jun 29, 2026 | 11.25 | 15.02 | 11.05 | 14.59 | +26.10% | 155,509 |
| Jun 26, 2026 | 11.00 | 11.79 | 10.73 | 11.57 | +3.95% | 55,397 |
| Jun 25, 2026 | 12.01 | 12.30 | 10.80 | 11.13 | -7.40% | 52,797 |
| Jun 24, 2026 | 12.39 | 12.60 | 11.41 | 12.02 | -3.84% | 76,192 |
| Jun 23, 2026 | 11.47 | 12.91 | 10.14 | 12.50 | +0.32% | 114,414 |
| Jun 22, 2026 | 10.35 | 19.80 | 10.18 | 12.46 | +21.56% | 2,280,040 |
| Jun 18, 2026 | 8.90 | 10.50 | 8.57 | 10.25 | +15.17% | 510,807 |
| Jun 17, 2026 | 9.15 | 9.20 | 8.15 | 8.90 | -5.02% | 62,606 |
| Jun 16, 2026 | 6.08 | 10.71 | 6.00 | 9.37 | +40.48% | 758,864 |
| Jun 15, 2026 | 4.85 | 6.86 | 4.85 | 6.67 | +43.44% | 292,761 |
| Jun 12, 2026 | 4.00 | 4.86 | 3.80 | 4.65 | +17.72% | 104,023 |
| Jun 11, 2026 | 4.00 | 4.16 | 3.93 | 3.95 | -2.47% | 14,720 |
| Jun 10, 2026 | 4.00 | 4.32 | 3.86 | 4.05 | -3.34% | 42,381 |
| Jun 9, 2026 | 4.19 | 4.29 | 3.71 | 4.19 | +5.01% | 48,984 |
| Jun 8, 2026 | 3.48 | 4.58 | 3.45 | 3.99 | +19.10% | 115,789 |
| Jun 5, 2026 | 3.81 | 3.98 | 3.25 | 3.35 | -7.76% | 32,752 |
| Jun 4, 2026 | 3.85 | 4.07 | 3.60 | 3.63 | -4.67% | 13,785 |
| Jun 3, 2026 | 4.08 | 4.23 | 3.81 | 3.81 | -8.19% | 13,858 |
| Jun 2, 2026 | 4.29 | 4.48 | 4.00 | 4.15 | -5.03% | 20,203 |
| Jun 1, 2026 | 4.39 | 4.86 | 4.17 | 4.37 | +0.23% | 18,457 |
| May 29, 2026 | 4.78 | 4.90 | 4.36 | 4.36 | -7.43% | 24,811 |
| May 28, 2026 | 3.62 | 4.99 | 3.43 | 4.71 | +27.64% | 125,789 |
| May 27, 2026 | 3.62 | 3.97 | 3.38 | 3.69 | -0.27% | 38,391 |
| May 26, 2026 | 4.10 | 4.33 | 3.63 | 3.70 | -10.19% | 37,423 |
| May 22, 2026 | 4.59 | 4.59 | 4.06 | 4.12 | -8.34% | 35,277 |
| May 21, 2026 | 4.78 | 4.79 | 4.42 | 4.50 | -2.18% | 35,534 |
| May 20, 2026 | 5.14 | 5.14 | 4.42 | 4.59 | -11.63% | 42,333 |
| May 19, 2026 | 5.60 | 5.68 | 5.00 | 5.20 | -7.14% | 19,287 |
| May 18, 2026 | 5.87 | 6.45 | 5.41 | 5.60 | -6.51% | 22,470 |
| May 15, 2026 | 6.18 | 6.26 | 5.94 | 5.99 | -4.92% | 9,644 |
| May 14, 2026 | 7.06 | 7.10 | 5.91 | 6.30 | -12.50% | 32,228 |
| May 13, 2026 | 7.67 | 8.28 | 6.19 | 7.20 | - | 101,877 |
Daily open, high, low, close and volume for RTB Digital, Inc. Common Stock (RTB). Showing 119 trading days. Unadjusted prices.