RTB Digital, Inc. RTB
NASDAQ · United States · Technology Services
$8.58-0.28 (-3.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.68 | -2.03% | $8.96 | $8.96 | $8.00 | 32.17K |
| 2026-09-30 | $8.86 | -6.04% | $9.43 | $9.48 | $8.86 | 37.30K |
| 2026-09-29 | $9.43 | +0.75% | $9.43 | $9.64 | $9.06 | 93.90K |
| 2026-09-28 | $9.36 | -8.86% | $10.23 | $10.27 | $9.25 | 47.40K |
| 2026-09-25 | $10.27 | -0.48% | $10.32 | $11.00 | $9.84 | 85.80K |
| 2026-09-24 | $10.32 | +4.88% | $9.78 | $11.24 | $9.78 | 81.10K |
| 2026-09-23 | $9.84 | +3.04% | $10.25 | $10.81 | $9.59 | 164.50K |
| 2026-09-22 | $9.55 | +13.15% | $8.44 | $9.99 | $8.44 | 186.30K |
| 2026-09-21 | $8.44 | +5.24% | $8.00 | $8.60 | $7.01 | 150.50K |
| 2026-09-18 | $8.02 | -7.71% | $8.48 | $8.68 | $7.29 | 542.10K |
| 2026-09-17 | $8.69 | -2.25% | $11.30 | $11.40 | $8.27 | 846.90K |
| 2026-09-16 | $8.89 | +22.45% | $7.26 | $9.19 | $6.81 | 340.60K |
| 2026-09-15 | $7.26 | +2.11% | $7.07 | $7.97 | $6.83 | 90.40K |
| 2026-09-14 | $7.11 | -8.26% | $7.63 | $8.45 | $6.91 | 72.20K |
| 2026-09-11 | $7.75 | -5.72% | $8.15 | $8.23 | $7.23 | 98.40K |
| 2026-09-10 | $8.22 | +0.12% | $8.20 | $8.97 | $7.50 | 96.20K |
| 2026-09-09 | $8.21 | -7.65% | $9.21 | $9.95 | $7.18 | 137.30K |
| 2026-09-08 | $8.89 | -22.29% | $11.37 | $11.37 | $7.02 | 298.90K |
| 2026-09-04 | $11.44 | +1.06% | $11.32 | $11.65 | $10.93 | 212.10K |
| 2026-09-03 | $11.32 | -6.83% | $12.11 | $12.43 | $11.18 | 43.30K |
| 2026-09-02 | $12.15 | -2.17% | $12.51 | $12.59 | $12.04 | 121.20K |
| 2026-09-01 | $12.42 | -7.80% | $13.31 | $14.08 | $12.34 | 39.00K |
| 2026-08-31 | $13.47 | +3.70% | $12.99 | $14.39 | $12.31 | 38.60K |
| 2026-08-28 | $12.99 | +0.39% | $13.09 | $13.73 | $12.55 | 32.50K |
| 2026-08-27 | $12.94 | +3.44% | $12.51 | $13.89 | $12.27 | 44.70K |
| 2026-08-26 | $12.51 | -1.26% | $12.67 | $13.65 | $12.00 | 45.70K |
| 2026-08-25 | $12.67 | +2.92% | $12.32 | $13.52 | $12.32 | 35.70K |
| 2026-08-24 | $12.31 | -9.42% | $13.57 | $14.51 | $12.30 | 49.90K |
| 2026-08-21 | $13.59 | -4.50% | $14.30 | $15.00 | $13.18 | 57.00K |
| 2026-08-20 | $14.23 | +6.83% | $13.32 | $14.90 | $13.32 | 59.30K |
| 2026-08-19 | $13.32 | -17.93% | $16.51 | $16.51 | $10.51 | 274.10K |
| 2026-08-18 | $16.23 | -3.96% | $16.90 | $17.00 | $15.95 | 36.00K |
| 2026-08-17 | $16.90 | -2.82% | $17.65 | $18.50 | $16.70 | 48.10K |
| 2026-08-14 | $17.39 | +0.52% | $17.11 | $17.53 | $16.73 | 22.70K |
| 2026-08-13 | $17.30 | +4.09% | $17.30 | $17.70 | $16.73 | 64.80K |
| 2026-08-12 | $16.62 | -2.46% | $17.30 | $17.85 | $16.50 | 32.80K |
| 2026-08-11 | $17.04 | +1.79% | $17.23 | $17.50 | $16.50 | 31.70K |
| 2026-08-10 | $16.74 | -1.53% | $16.96 | $17.71 | $15.29 | 22.00K |
| 2026-08-07 | $17.00 | +6.85% | $15.63 | $17.63 | $14.07 | 33.40K |
| 2026-08-06 | $15.91 | -5.80% | $17.00 | $17.29 | $15.54 | 57.20K |
| 2026-08-05 | $16.89 | +1.02% | $16.30 | $17.36 | $15.50 | 33.70K |
| 2026-08-04 | $16.72 | +7.80% | $15.49 | $17.50 | $14.50 | 90.20K |
| 2026-08-03 | $15.51 | -1.21% | $15.71 | $16.79 | $15.40 | 28.10K |
| 2026-07-31 | $15.70 | -5.25% | $16.25 | $16.92 | $15.55 | 41.40K |
| 2026-07-30 | $16.57 | -1.78% | $16.88 | $17.40 | $15.44 | 79.60K |
| 2026-07-29 | $16.87 | -10.17% | $20.00 | $20.00 | $15.64 | 197.60K |
| 2026-07-28 | $18.78 | +11.12% | $17.50 | $19.00 | $16.24 | 102.30K |
| 2026-07-27 | $16.90 | +8.75% | $15.69 | $17.42 | $14.91 | 84.60K |
| 2026-07-24 | $15.54 | +1.57% | $15.77 | $15.77 | $14.25 | 43.40K |
| 2026-07-23 | $15.30 | +4.15% | $14.02 | $16.55 | $13.62 | 54.80K |
| 2026-07-22 | $14.69 | -8.36% | $16.11 | $16.38 | $14.51 | 55.70K |
| 2026-07-21 | $16.03 | +7.58% | $15.23 | $16.49 | $14.69 | 82.00K |
| 2026-07-20 | $14.90 | -8.65% | $16.32 | $17.22 | $14.48 | 98.00K |
| 2026-07-17 | $16.31 | -5.39% | $17.24 | $17.74 | $16.00 | 130.80K |
| 2026-07-16 | $17.24 | +0.52% | $17.15 | $19.18 | $16.64 | 140.10K |
| 2026-07-15 | $17.15 | +12.46% | $15.51 | $17.50 | $15.51 | 106.50K |
| 2026-07-14 | $15.25 | +1.94% | $15.16 | $16.72 | $13.02 | 258.90K |
| 2026-07-13 | $14.96 | -11.53% | $16.28 | $16.99 | $14.83 | 58.20K |
| 2026-07-10 | $16.91 | -5.90% | $17.86 | $18.10 | $15.20 | 150.80K |
| 2026-07-09 | $17.97 | -6.79% | $20.00 | $20.75 | $16.72 | 234.80K |
| 2026-07-08 | $19.28 | +14.56% | $16.83 | $20.49 | $16.13 | 293.90K |
| 2026-07-07 | $16.83 | +0.06% | $17.21 | $17.76 | $16.00 | 162.50K |
| 2026-07-06 | $16.82 | +13.65% | $14.51 | $16.90 | $14.51 | 90.50K |
| 2026-07-02 | $14.80 | +0.14% | $15.01 | $15.50 | $14.27 | 55.40K |
| 2026-07-01 | $14.78 | -1.99% | $15.50 | $15.79 | $14.19 | 125.80K |
| 2026-06-30 | $15.08 | +3.36% | $14.66 | $15.58 | $13.88 | 96.30K |
| 2026-06-29 | $14.59 | +26.10% | $11.25 | $15.02 | $11.05 | 155.50K |
| 2026-06-26 | $11.57 | +3.95% | $11.00 | $11.79 | $10.73 | 55.30K |
| 2026-06-25 | $11.13 | -7.40% | $12.01 | $12.30 | $10.80 | 52.80K |
| 2026-06-24 | $12.02 | -3.84% | $12.39 | $12.60 | $11.41 | 76.00K |
| 2026-06-23 | $12.50 | +0.32% | $11.47 | $12.91 | $10.14 | 114.40K |
| 2026-06-22 | $12.46 | +21.56% | $10.35 | $19.80 | $10.18 | 2.28M |
| 2026-06-18 | $10.25 | +15.17% | $8.90 | $10.50 | $8.58 | 510.80K |
| 2026-06-17 | $8.90 | -5.02% | $9.15 | $9.20 | $8.15 | 62.60K |
| 2026-06-16 | $9.37 | +40.48% | $6.08 | $10.71 | $6.00 | 758.90K |
| 2026-06-15 | $6.67 | +43.44% | $4.85 | $6.86 | $4.85 | 292.30K |
| 2026-06-12 | $4.65 | +17.72% | $4.00 | $4.86 | $3.80 | 104.00K |
| 2026-06-11 | $3.95 | -2.47% | $4.00 | $4.16 | $3.93 | 14.70K |
| 2026-06-10 | $4.05 | -3.34% | $4.00 | $4.32 | $3.86 | 42.30K |
| 2026-06-09 | $4.19 | +5.01% | $4.19 | $4.29 | $3.71 | 49.00K |
| 2026-06-08 | $3.99 | +19.10% | $3.48 | $4.58 | $3.45 | 115.80K |
| 2026-06-05 | $3.35 | -7.71% | $3.81 | $3.98 | $3.25 | 32.70K |
| 2026-06-04 | $3.63 | -4.72% | $3.85 | $4.07 | $3.60 | 13.80K |
| 2026-06-03 | $3.81 | -8.19% | $4.08 | $4.23 | $3.81 | 13.80K |
| 2026-06-02 | $4.15 | -5.03% | $4.29 | $4.48 | $4.00 | 20.20K |
| 2026-06-01 | $4.37 | +0.23% | $4.39 | $4.86 | $4.17 | 18.30K |
| 2026-05-29 | $4.36 | -7.43% | $4.78 | $4.90 | $4.36 | 22.80K |
| 2026-05-28 | $4.71 | +27.64% | $3.62 | $4.99 | $3.43 | 123.10K |
| 2026-05-27 | $3.69 | -0.27% | $3.62 | $3.97 | $3.38 | 37.90K |
| 2026-05-26 | $3.70 | -10.19% | $4.10 | $4.34 | $3.63 | 37.40K |