RTB Digital, Inc. (RTB)
NASDAQ: RTB · Real-Time Price · USD
3.760
-0.360 (-8.74%)
May 26, 2026, 1:06 PM EDT - Market open
RTB Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.10 | 4.34 | 3.81 | 3.81 | - | -7.52% | 20,338 |
| 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 |
| Apr 2, 2026 | 5.23 | 5.56 | 4.70 | 5.55 | 5.55 | -3.98% | 174,008 |
| Apr 1, 2026 | 5.27 | 5.80 | 5.00 | 5.78 | 5.78 | 14.68% | 110,292 |
| Mar 31, 2026 | 4.53 | 5.06 | 4.25 | 5.04 | 5.04 | 12.75% | 78,554 |
| Mar 30, 2026 | 5.20 | 5.25 | 4.14 | 4.47 | 4.47 | -12.01% | 501,869 |
| Mar 27, 2026 | 5.00 | 5.19 | 4.79 | 5.08 | 5.08 | -5.05% | 44,192 |
| Mar 26, 2026 | 5.95 | 6.21 | 5.26 | 5.35 | 5.35 | -10.54% | 148,339 |
| Mar 25, 2026 | 5.22 | 6.31 | 5.22 | 5.98 | 5.98 | 14.56% | 249,467 |
| Mar 24, 2026 | 5.30 | 5.39 | 5.21 | 5.22 | 5.22 | -0.76% | 12,347 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.20 | 5.26 | 5.26 | -4.19% | 9,453 |
| Mar 20, 2026 | 5.44 | 5.49 | 5.26 | 5.49 | 5.49 | 1.29% | 28,000 |
| Mar 19, 2026 | 5.34 | 5.49 | 5.34 | 5.42 | 5.42 | -1.81% | 9,205 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.30 | 5.52 | 5.52 | -4.17% | 19,379 |
| Mar 17, 2026 | 5.71 | 6.03 | 5.59 | 5.76 | 5.76 | 0.88% | 26,598 |
| Mar 16, 2026 | 5.69 | 5.85 | 5.53 | 5.71 | 5.71 | 3.44% | 14,433 |