NASDAQ : RTB
RTB Digital, Inc. — Price history
Other · United States
Last price 7.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 104.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RTB Digital, Inc. (RTB) closed at 7.295 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.42 | 7.71 | 7.3 | 7.295 | 8,563 | -1.68% |
| 2026-10-30 | 7.75 | 8 | 7.29 | 7.42 | 33,593 | -6.43% |
| 2026-10-29 | 7.86 | 8.19 | 7.59 | 7.93 | 22,958 | +1.15% |
| 2026-10-28 | 8.04 | 8.385 | 7.75 | 7.84 | 24,525 | -2.49% |
| 2026-10-27 | 7.5 | 8.36 | 7.14 | 8.04 | 31,850 | +7.20% |
| 2026-10-26 | 7.87 | 8.41 | 7.25 | 7.5 | 20,287 | -5.54% |
| 2026-10-23 | 8.05 | 8.475 | 7.81 | 7.94 | 25,543 | -1.49% |
| 2026-10-22 | 8.31 | 8.81 | 7.99 | 8.06 | 34,322 | -6.28% |
| 2026-10-21 | 7.69 | 9 | 7.69 | 8.6 | 30,111 | +10.97% |
| 2026-10-20 | 7.47 | 7.84 | 7.47 | 7.75 | 46,091 | +3.06% |
| 2026-10-19 | 7.75 | 7.775 | 7.5 | 7.52 | 32,216 | -2.97% |
| 2026-10-16 | 7.53 | 8.26 | 7.4 | 7.75 | 121,265 | +2.38% |
| 2026-10-15 | 7.56 | 7.79 | 7.25 | 7.57 | 26,053 | +0.13% |
| 2026-10-14 | 7.62 | 7.88 | 7.3 | 7.56 | 56,916 | -0.79% |
| 2026-10-13 | 8.09 | 8.33 | 7.52 | 7.62 | 58,607 | -5.81% |
| 2026-10-12 | 8.08 | 8.515 | 7.64 | 8.09 | 48,072 | -0.68% |
| 2026-10-09 | 8.51 | 8.78 | 8.01 | 8.145 | 35,180 | -2.57% |
| 2026-10-08 | 8.43 | 8.67 | 8.11 | 8.36 | 45,737 | -0.83% |
| 2026-10-07 | 8.67 | 9.4 | 8.31 | 8.43 | 42,280 | -3.44% |
| 2026-10-06 | 8.93 | 9.18 | 8.58 | 8.73 | 28,001 | -1.80% |
| 2026-10-05 | 9.33 | 9.88 | 8.82 | 8.89 | 51,903 | -4.00% |
| 2026-10-02 | 8.47 | 9.38 | 8.01 | 9.26 | 53,142 | +9.33% |
| 2026-10-01 | 8.96 | 9.133 | 8 | 8.47 | 50,545 | -4.40% |
| 2026-09-30 | 9.43 | 9.475 | 8.86 | 8.86 | 37,274 | -6.04% |
| 2026-09-29 | 9.43 | 9.64 | 9.06 | 9.43 | 96,448 | +0.75% |
| 2026-09-28 | 10.23 | 10.27 | 9.25 | 9.36 | 47,372 | -8.86% |
| 2026-09-25 | 10.32 | 11 | 9.84 | 10.27 | 85,946 | -0.48% |
| 2026-09-24 | 9.78 | 11.24 | 9.78 | 10.32 | 81,319 | +4.88% |
| 2026-09-23 | 10.25 | 10.81 | 9.59 | 9.84 | 166,046 | +3.04% |
| 2026-09-22 | 8.44 | 9.99 | 8.44 | 9.55 | 186,323 | +13.15% |
| 2026-09-21 | 8 | 8.6 | 7.01 | 8.44 | 150,555 | +5.24% |
| 2026-09-18 | 8.48 | 8.682 | 7.285 | 8.02 | 542,457 | -7.71% |
| 2026-09-17 | 11.3 | 11.4 | 8.27 | 8.69 | 847,278 | -2.25% |
| 2026-09-16 | 7.26 | 9.19 | 6.81 | 8.89 | 347,761 | +22.45% |
| 2026-09-15 | 7.07 | 7.97 | 6.83 | 7.26 | 90,408 | +2.11% |
| 2026-09-14 | 7.63 | 8.45 | 6.91 | 7.11 | 72,236 | -8.26% |
| 2026-09-11 | 8.15 | 8.23 | 7.23 | 7.75 | 98,413 | -5.72% |
| 2026-09-10 | 8.2 | 8.97 | 7.5 | 8.22 | 96,249 | +0.18% |
| 2026-09-09 | 9.21 | 9.95 | 7.175 | 8.205 | 137,594 | -7.71% |
| 2026-09-08 | 11.37 | 11.37 | 7.015 | 8.89 | 299,073 | -22.29% |
| 2026-09-04 | 11.32 | 11.65 | 10.93 | 11.44 | 212,095 | +1.06% |
| 2026-09-03 | 12.11 | 12.43 | 11.18 | 11.32 | 43,327 | -6.83% |
| 2026-09-02 | 12.51 | 12.585 | 12.04 | 12.15 | 121,239 | -2.17% |
| 2026-09-01 | 13.31 | 14.075 | 12.34 | 12.42 | 39,003 | -7.80% |
| 2026-08-31 | 12.99 | 14.393 | 12.31 | 13.47 | 38,560 | +3.70% |
| 2026-08-28 | 13.09 | 13.73 | 12.55 | 12.99 | 32,644 | +0.39% |
| 2026-08-27 | 12.51 | 13.89 | 12.27 | 12.94 | 44,725 | +3.44% |
| 2026-08-26 | 12.67 | 13.65 | 12 | 12.51 | 45,666 | -1.26% |
| 2026-08-25 | 12.32 | 13.52 | 12.32 | 12.67 | 35,737 | +2.92% |
| 2026-08-24 | 13.57 | 14.51 | 12.3 | 12.31 | 49,959 | -9.42% |
| 2026-08-21 | 14.3 | 15 | 13.18 | 13.59 | 57,018 | -4.50% |
| 2026-08-20 | 13.32 | 14.9 | 13.32 | 14.23 | 59,257 | +6.83% |
| 2026-08-19 | 16.51 | 16.51 | 10.507 | 13.32 | 274,225 | -17.93% |
| 2026-08-18 | 16.9 | 17 | 15.947 | 16.23 | 36,032 | -3.96% |
| 2026-08-17 | 17.65 | 18.5 | 16.7 | 16.9 | 48,052 | -2.82% |
| 2026-08-14 | 17.11 | 17.53 | 16.73 | 17.39 | 22,738 | +0.52% |
| 2026-08-13 | 17.3 | 17.7 | 16.725 | 17.3 | 64,805 | +4.09% |
| 2026-08-12 | 17.3 | 17.85 | 16.5 | 16.62 | 32,846 | -2.46% |
| 2026-08-11 | 17.23 | 17.5 | 16.5 | 17.04 | 31,721 | +1.79% |
| 2026-08-10 | 16.96 | 17.71 | 15.29 | 16.74 | 21,962 | -1.53% |
| 2026-08-07 | 15.63 | 17.63 | 14.07 | 17 | 33,385 | +6.85% |
| 2026-08-06 | 17 | 17.291 | 15.54 | 15.91 | 57,150 | -5.80% |
| 2026-08-05 | 16.3 | 17.36 | 15.5 | 16.89 | 33,756 | +1.02% |
| 2026-08-04 | 15.49 | 17.5 | 14.5 | 16.72 | 90,571 | +7.80% |
| 2026-08-03 | 15.71 | 16.79 | 15.4 | 15.51 | 28,087 | -1.21% |
| 2026-07-31 | 16.25 | 16.92 | 15.55 | 15.7 | 41,397 | -5.25% |
| 2026-07-30 | 16.88 | 17.4 | 15.44 | 16.57 | 79,610 | -1.78% |
| 2026-07-29 | 20 | 20 | 15.64 | 16.87 | 197,679 | -10.17% |
| 2026-07-28 | 17.5 | 19 | 16.24 | 18.78 | 102,366 | +11.12% |
| 2026-07-27 | 15.69 | 17.42 | 14.905 | 16.9 | 85,521 | +8.75% |
| 2026-07-24 | 15.77 | 15.77 | 14.25 | 15.54 | 43,358 | +1.57% |
| 2026-07-23 | 14.02 | 16.55 | 13.62 | 15.3 | 54,820 | +4.15% |
| 2026-07-22 | 16.11 | 16.375 | 14.51 | 14.69 | 55,718 | -8.36% |
| 2026-07-21 | 15.23 | 16.49 | 14.69 | 16.03 | 82,010 | +7.58% |
| 2026-07-20 | 16.32 | 17.22 | 14.48 | 14.9 | 98,006 | -8.65% |
| 2026-07-17 | 17.24 | 17.74 | 16 | 16.31 | 130,780 | -5.39% |
| 2026-07-16 | 17.15 | 19.18 | 16.64 | 17.24 | 140,136 | +0.52% |
| 2026-07-15 | 15.51 | 17.5 | 15.51 | 17.15 | 106,566 | +12.46% |
| 2026-07-14 | 15.16 | 16.72 | 13.02 | 15.25 | 259,178 | +1.94% |
| 2026-07-13 | 16.28 | 16.99 | 14.83 | 14.96 | 58,193 | -11.53% |
| 2026-07-10 | 17.86 | 18.1 | 15.2 | 16.91 | 150,842 | -5.90% |
| 2026-07-09 | 20 | 20.753 | 16.72 | 17.97 | 235,174 | -6.79% |
| 2026-07-08 | 16.83 | 20.49 | 16.13 | 19.28 | 294,084 | +14.56% |
| 2026-07-07 | 17.21 | 17.76 | 16 | 16.83 | 162,693 | +0.06% |
| 2026-07-06 | 14.51 | 16.9 | 14.51 | 16.82 | 90,893 | +13.69% |
| 2026-07-02 | 15.01 | 15.5 | 14.27 | 14.795 | 55,745 | +0.10% |
| 2026-07-01 | 15.5 | 15.79 | 14.19 | 14.78 | 125,768 | -1.99% |
| 2026-06-30 | 14.66 | 15.576 | 13.88 | 15.08 | 96,286 | +3.36% |
| 2026-06-29 | 11.25 | 15.02 | 11.052 | 14.59 | 155,509 | +26.10% |
| 2026-06-26 | 11 | 11.79 | 10.73 | 11.57 | 55,396 | +3.95% |
| 2026-06-25 | 12.01 | 12.3 | 10.8 | 11.13 | 52,796 | -7.40% |
| 2026-06-24 | 12.39 | 12.6 | 11.41 | 12.02 | 76,192 | -3.84% |
| 2026-06-23 | 11.47 | 12.91 | 10.14 | 12.5 | 114,414 | +0.32% |
| 2026-06-22 | 10.35 | 19.8 | 10.175 | 12.46 | 2,280,039 | +21.56% |
| 2026-06-18 | 8.9 | 10.5 | 8.575 | 10.25 | 510,807 | +15.17% |
| 2026-06-17 | 9.15 | 9.2 | 8.15 | 8.9 | 62,604 | -5.02% |
| 2026-06-16 | 6.08 | 10.71 | 6 | 9.37 | 758,864 | +40.48% |
| 2026-06-15 | 4.85 | 6.86 | 4.85 | 6.67 | 292,760 | +43.44% |
| 2026-06-12 | 4 | 4.855 | 3.8 | 4.65 | 104,022 | +17.72% |
| 2026-06-11 | 4 | 4.16 | 3.93 | 3.95 | 14,720 | -2.47% |
| 2026-06-10 | 4 | 4.32 | 3.86 | 4.05 | 42,380 | -3.34% |
| 2026-06-09 | 4.19 | 4.29 | 3.715 | 4.19 | 48,984 | +5.01% |
| 2026-06-08 | 3.48 | 4.58 | 3.455 | 3.99 | 115,788 | +19.10% |
| 2026-06-05 | 3.81 | 3.98 | 3.25 | 3.35 | 32,751 | -7.76% |
| 2026-06-04 | 3.85 | 4.065 | 3.6 | 3.632 | 13,785 | -4.67% |
| 2026-06-03 | 4.08 | 4.23 | 3.81 | 3.81 | 13,857 | -8.19% |
| 2026-06-02 | 4.29 | 4.48 | 4 | 4.15 | 20,203 | -5.03% |
| 2026-06-01 | 4.39 | 4.86 | 4.17 | 4.37 | 18,457 | +0.23% |
| 2026-05-29 | 4.78 | 4.9 | 4.36 | 4.36 | 24,810 | -7.43% |
| 2026-05-28 | 3.62 | 4.99 | 3.43 | 4.71 | 125,788 | +27.64% |
| 2026-05-27 | 3.622 | 3.97 | 3.38 | 3.69 | 38,391 | -0.27% |
| 2026-05-26 | 4.1 | 4.335 | 3.63 | 3.7 | 37,423 | -10.19% |
| 2026-05-22 | 4.595 | 4.595 | 4.06 | 4.12 | 35,276 | -8.34% |
| 2026-05-21 | 4.78 | 4.79 | 4.42 | 4.495 | 35,533 | -2.18% |
| 2026-05-20 | 5.14 | 5.14 | 4.42 | 4.595 | 42,332 | -11.63% |
| 2026-05-19 | 5.6 | 5.68 | 5 | 5.2 | 19,286 | -7.14% |
| 2026-05-18 | 5.87 | 6.45 | 5.41 | 5.6 | 22,469 | -6.51% |
| 2026-05-15 | 6.18 | 6.26 | 5.936 | 5.99 | 9,643 | -4.92% |
| 2026-05-14 | 7.06 | 7.1 | 5.905 | 6.3 | 32,227 | -12.50% |
| 2026-05-13 | 7.67 | 8.28 | 6.19 | 7.2 | 101,877 | -7.81% |