RTB Digital, Inc. (RTB)
NASDAQ: RTB · Real-Time Price · USD
6.67
+2.02 (43.44%)
At close: Jun 15, 2026, 4:00 PM EDT
6.24
-0.43 (-6.45%)
After-hours: Jun 15, 2026, 7:59 PM EDT
RTB Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.85 | 6.86 | 4.85 | 6.67 | 6.67 | 43.44% | 291,787 |
| Jun 12, 2026 | 4.00 | 4.86 | 3.80 | 4.65 | 4.65 | 17.72% | 101,641 |
| Jun 11, 2026 | 4.00 | 4.16 | 3.93 | 3.95 | 3.95 | -2.47% | 14,675 |
| Jun 10, 2026 | 4.00 | 4.32 | 3.86 | 4.05 | 4.05 | -3.34% | 42,284 |
| Jun 9, 2026 | 4.19 | 4.29 | 3.72 | 4.19 | 4.19 | 5.01% | 48,198 |
| Jun 8, 2026 | 3.48 | 4.58 | 3.46 | 3.99 | 3.99 | 19.10% | 115,760 |
| Jun 5, 2026 | 3.81 | 3.98 | 3.25 | 3.35 | 3.35 | -7.76% | 31,734 |
| Jun 4, 2026 | 3.85 | 4.07 | 3.60 | 3.63 | 3.63 | -4.67% | 13,781 |
| Jun 3, 2026 | 4.08 | 4.23 | 3.81 | 3.81 | 3.81 | -8.19% | 13,756 |
| Jun 2, 2026 | 4.29 | 4.48 | 4.00 | 4.15 | 4.15 | -5.03% | 20,203 |
| Jun 1, 2026 | 4.39 | 4.86 | 4.17 | 4.37 | 4.37 | 0.23% | 18,448 |
| May 29, 2026 | 4.78 | 4.90 | 4.36 | 4.36 | 4.36 | -7.43% | 22,748 |
| May 28, 2026 | 3.62 | 4.99 | 3.43 | 4.71 | 4.71 | 27.64% | 122,801 |
| May 27, 2026 | 3.62 | 3.97 | 3.38 | 3.69 | 3.69 | -0.27% | 37,820 |
| May 26, 2026 | 4.10 | 4.34 | 3.63 | 3.70 | 3.70 | -10.19% | 37,143 |
| May 22, 2026 | 4.60 | 4.60 | 4.06 | 4.12 | 4.12 | -8.34% | 35,191 |
| May 21, 2026 | 4.78 | 4.79 | 4.42 | 4.50 | 4.50 | -2.18% | 35,444 |
| May 20, 2026 | 5.14 | 5.14 | 4.42 | 4.60 | 4.60 | -11.63% | 42,269 |
| May 19, 2026 | 5.60 | 5.68 | 5.00 | 5.20 | 5.20 | -7.14% | 19,286 |
| May 18, 2026 | 5.87 | 6.45 | 5.41 | 5.60 | 5.60 | -6.51% | 22,460 |
| May 15, 2026 | 6.18 | 6.26 | 5.94 | 5.99 | 5.99 | -4.92% | 9,643 |
| May 14, 2026 | 7.06 | 7.10 | 5.91 | 6.30 | 6.30 | -12.50% | 32,227 |
| May 13, 2026 | 7.67 | 8.28 | 6.19 | 7.20 | 7.20 | -7.81% | 101,877 |
| May 12, 2026 | 6.58 | 7.93 | 6.45 | 7.81 | 7.81 | 16.05% | 83,353 |
| May 11, 2026 | 6.49 | 6.73 | 6.49 | 6.73 | 6.73 | 1.82% | 5,709 |
| May 8, 2026 | 6.72 | 6.94 | 6.57 | 6.61 | 6.61 | -2.07% | 8,304 |
| May 7, 2026 | 6.55 | 7.03 | 6.41 | 6.75 | 6.75 | -4.12% | 14,389 |
| May 6, 2026 | 6.80 | 7.25 | 6.80 | 7.04 | 7.04 | -0.14% | 12,624 |
| May 5, 2026 | 6.96 | 7.26 | 6.91 | 7.05 | 7.05 | -1.54% | 15,510 |
| May 4, 2026 | 6.76 | 7.37 | 6.75 | 7.16 | 7.16 | 1.27% | 37,102 |
| May 1, 2026 | 5.96 | 7.60 | 5.96 | 7.07 | 7.07 | 16.47% | 101,026 |
| Apr 30, 2026 | 5.64 | 6.09 | 5.33 | 6.07 | 6.07 | 12.62% | 33,271 |
| Apr 29, 2026 | 5.20 | 5.55 | 4.91 | 5.39 | 5.39 | 1.13% | 53,506 |
| Apr 28, 2026 | 5.30 | 5.37 | 5.03 | 5.33 | 5.33 | -4.82% | 53,123 |
| Apr 27, 2026 | 5.53 | 5.62 | 5.36 | 5.60 | 5.60 | 3.13% | 54,760 |
| Apr 24, 2026 | 5.97 | 5.97 | 5.40 | 5.43 | 5.43 | -5.57% | 71,189 |
| Apr 23, 2026 | 6.23 | 6.33 | 5.58 | 5.75 | 5.75 | -10.30% | 20,698 |
| Apr 22, 2026 | 6.41 | 6.45 | 6.18 | 6.41 | 6.41 | -1.08% | 14,776 |
| Apr 21, 2026 | 6.71 | 7.04 | 6.16 | 6.48 | 6.48 | -5.12% | 45,379 |
| Apr 20, 2026 | 6.20 | 6.95 | 6.17 | 6.83 | 6.83 | 10.88% | 22,579 |
| Apr 17, 2026 | 6.13 | 6.66 | 6.01 | 6.16 | 6.16 | 1.65% | 39,258 |
| Apr 16, 2026 | 6.19 | 6.35 | 6.04 | 6.06 | 6.06 | -0.16% | 39,965 |
| Apr 15, 2026 | 5.81 | 6.36 | 5.81 | 6.07 | 6.07 | 2.02% | 31,905 |
| Apr 14, 2026 | 6.26 | 6.35 | 5.82 | 5.95 | 5.95 | -2.62% | 37,645 |
| Apr 13, 2026 | 5.48 | 6.27 | 5.48 | 6.11 | 6.11 | 16.16% | 89,329 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.26 | 5.26 | 5.26 | -5.90% | 20,482 |
| Apr 9, 2026 | 5.10 | 5.71 | 5.00 | 5.59 | 5.59 | 5.87% | 56,453 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.16 | 5.28 | 5.28 | -2.22% | 15,038 |
| Apr 7, 2026 | 5.53 | 5.66 | 5.13 | 5.40 | 5.40 | -4.26% | 49,915 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.18 | 5.64 | 5.64 | 1.62% | 59,956 |