RTB Digital, Inc. (RTB)
NASDAQ: RTB · Real-Time Price · USD
15.25
+0.29 (1.94%)
At close: Jul 14, 2026, 4:00 PM EDT
15.20
-0.05 (-0.33%)
After-hours: Jul 14, 2026, 7:43 PM EDT
RTB Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 15.16 | 16.72 | 13.02 | 15.25 | 15.25 | 1.94% | 258,576 |
| Jul 13, 2026 | 16.28 | 16.99 | 14.83 | 14.96 | 14.96 | -11.53% | 58,024 |
| Jul 10, 2026 | 17.86 | 18.10 | 15.20 | 16.91 | 16.91 | -5.90% | 150,760 |
| Jul 9, 2026 | 20.00 | 20.75 | 16.72 | 17.97 | 17.97 | -6.79% | 233,733 |
| Jul 8, 2026 | 16.83 | 20.49 | 16.13 | 19.28 | 19.28 | 14.56% | 293,493 |
| Jul 7, 2026 | 17.21 | 17.76 | 16.00 | 16.83 | 16.83 | 0.06% | 162,411 |
| Jul 6, 2026 | 14.51 | 16.90 | 14.51 | 16.82 | 16.82 | 13.69% | 89,876 |
| Jul 2, 2026 | 15.01 | 15.50 | 14.27 | 14.80 | 14.80 | 0.10% | 55,247 |
| Jul 1, 2026 | 15.50 | 15.79 | 14.19 | 14.78 | 14.78 | -1.99% | 125,663 |
| Jun 30, 2026 | 14.66 | 15.58 | 13.88 | 15.08 | 15.08 | 3.36% | 94,002 |
| Jun 29, 2026 | 11.25 | 15.02 | 11.05 | 14.59 | 14.59 | 26.10% | 152,995 |
| Jun 26, 2026 | 11.00 | 11.79 | 10.73 | 11.57 | 11.57 | 3.95% | 54,135 |
| Jun 25, 2026 | 12.01 | 12.30 | 10.80 | 11.13 | 11.13 | -7.40% | 52,106 |
| Jun 24, 2026 | 12.39 | 12.60 | 11.41 | 12.02 | 12.02 | -3.84% | 75,155 |
| Jun 23, 2026 | 11.47 | 12.91 | 10.14 | 12.50 | 12.50 | 0.32% | 113,654 |
| Jun 22, 2026 | 10.35 | 19.80 | 10.18 | 12.46 | 12.46 | 21.56% | 2,268,610 |
| Jun 18, 2026 | 8.90 | 10.50 | 8.58 | 10.25 | 10.25 | 15.17% | 510,805 |
| Jun 17, 2026 | 9.15 | 9.20 | 8.15 | 8.90 | 8.90 | -5.02% | 62,605 |
| Jun 16, 2026 | 6.08 | 10.71 | 6.00 | 9.37 | 9.37 | 40.48% | 758,864 |
| Jun 15, 2026 | 4.85 | 6.86 | 4.85 | 6.67 | 6.67 | 43.44% | 292,760 |
| Jun 12, 2026 | 4.00 | 4.86 | 3.80 | 4.65 | 4.65 | 17.72% | 104,022 |
| Jun 11, 2026 | 4.00 | 4.16 | 3.93 | 3.95 | 3.95 | -2.47% | 14,720 |
| Jun 10, 2026 | 4.00 | 4.32 | 3.86 | 4.05 | 4.05 | -3.34% | 42,380 |
| Jun 9, 2026 | 4.19 | 4.29 | 3.72 | 4.19 | 4.19 | 5.01% | 48,984 |
| Jun 8, 2026 | 3.48 | 4.58 | 3.46 | 3.99 | 3.99 | 19.10% | 115,788 |
| Jun 5, 2026 | 3.81 | 3.98 | 3.25 | 3.35 | 3.35 | -7.76% | 32,751 |
| Jun 4, 2026 | 3.85 | 4.07 | 3.60 | 3.63 | 3.63 | -4.67% | 13,785 |
| Jun 3, 2026 | 4.08 | 4.23 | 3.81 | 3.81 | 3.81 | -8.19% | 13,857 |
| 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% | 18,457 |
| May 29, 2026 | 4.78 | 4.90 | 4.36 | 4.36 | 4.36 | -7.43% | 24,810 |
| May 28, 2026 | 3.62 | 4.99 | 3.43 | 4.71 | 4.71 | 27.64% | 125,788 |
| May 27, 2026 | 3.62 | 3.97 | 3.38 | 3.69 | 3.69 | -0.27% | 38,391 |
| May 26, 2026 | 4.10 | 4.34 | 3.63 | 3.70 | 3.70 | -10.19% | 37,423 |
| May 22, 2026 | 4.60 | 4.60 | 4.06 | 4.12 | 4.12 | -8.34% | 35,276 |
| May 21, 2026 | 4.78 | 4.79 | 4.42 | 4.50 | 4.50 | -2.18% | 35,533 |
| May 20, 2026 | 5.14 | 5.14 | 4.42 | 4.60 | 4.60 | -11.63% | 42,332 |
| 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% | 22,469 |
| 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 |