RTB Digital, Inc. (RTB)
NASDAQ: RTB · Real-Time Price · USD
16.10
+0.59 (3.80%)
Aug 4, 2026, 3:06 PM EDT - Market open
RTB Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.05 | 16.05 | 15.78 | 15.51 | - | - | 4,828 |
| Aug 3, 2026 | 15.71 | 16.79 | 15.40 | 15.51 | 15.51 | -1.21% | 27,628 |
| Jul 31, 2026 | 16.25 | 16.92 | 15.55 | 15.70 | 15.70 | -5.25% | 41,397 |
| Jul 30, 2026 | 16.88 | 17.40 | 15.44 | 16.57 | 16.57 | -1.78% | 79,610 |
| Jul 29, 2026 | 20.00 | 20.00 | 15.64 | 16.87 | 16.87 | -10.17% | 197,679 |
| Jul 28, 2026 | 17.50 | 19.00 | 16.24 | 18.78 | 18.78 | 11.12% | 102,366 |
| Jul 27, 2026 | 15.69 | 17.42 | 14.91 | 16.90 | 16.90 | 8.75% | 85,521 |
| Jul 24, 2026 | 15.77 | 15.77 | 14.25 | 15.54 | 15.54 | 1.57% | 43,358 |
| Jul 23, 2026 | 14.02 | 16.55 | 13.62 | 15.30 | 15.30 | 4.15% | 54,820 |
| Jul 22, 2026 | 16.11 | 16.38 | 14.51 | 14.69 | 14.69 | -8.36% | 55,718 |
| Jul 21, 2026 | 15.23 | 16.49 | 14.69 | 16.03 | 16.03 | 7.58% | 82,010 |
| Jul 20, 2026 | 16.32 | 17.22 | 14.48 | 14.90 | 14.90 | -8.65% | 98,006 |
| Jul 17, 2026 | 17.24 | 17.74 | 16.00 | 16.31 | 16.31 | -5.39% | 130,780 |
| Jul 16, 2026 | 17.15 | 19.18 | 16.64 | 17.24 | 17.24 | 0.52% | 140,136 |
| Jul 15, 2026 | 15.51 | 17.50 | 15.51 | 17.15 | 17.15 | 12.46% | 106,566 |
| Jul 14, 2026 | 15.16 | 16.72 | 13.02 | 15.25 | 15.25 | 1.94% | 259,178 |
| Jul 13, 2026 | 16.28 | 16.99 | 14.83 | 14.96 | 14.96 | -11.53% | 58,193 |
| Jul 10, 2026 | 17.86 | 18.10 | 15.20 | 16.91 | 16.91 | -5.90% | 150,842 |
| Jul 9, 2026 | 20.00 | 20.75 | 16.72 | 17.97 | 17.97 | -6.79% | 235,174 |
| Jul 8, 2026 | 16.83 | 20.49 | 16.13 | 19.28 | 19.28 | 14.56% | 294,084 |
| Jul 7, 2026 | 17.21 | 17.76 | 16.00 | 16.83 | 16.83 | 0.06% | 162,693 |
| Jul 6, 2026 | 14.51 | 16.90 | 14.51 | 16.82 | 16.82 | 13.69% | 90,893 |
| Jul 2, 2026 | 15.01 | 15.50 | 14.27 | 14.80 | 14.80 | 0.10% | 55,745 |
| Jul 1, 2026 | 15.50 | 15.79 | 14.19 | 14.78 | 14.78 | -1.99% | 125,768 |
| Jun 30, 2026 | 14.66 | 15.58 | 13.88 | 15.08 | 15.08 | 3.36% | 96,286 |
| Jun 29, 2026 | 11.25 | 15.02 | 11.05 | 14.59 | 14.59 | 26.10% | 155,509 |
| Jun 26, 2026 | 11.00 | 11.79 | 10.73 | 11.57 | 11.57 | 3.95% | 55,396 |
| Jun 25, 2026 | 12.01 | 12.30 | 10.80 | 11.13 | 11.13 | -7.40% | 52,796 |
| Jun 24, 2026 | 12.39 | 12.60 | 11.41 | 12.02 | 12.02 | -3.84% | 76,192 |
| Jun 23, 2026 | 11.47 | 12.91 | 10.14 | 12.50 | 12.50 | 0.32% | 114,414 |
| Jun 22, 2026 | 10.35 | 19.80 | 10.18 | 12.46 | 12.46 | 21.56% | 2,280,039 |
| Jun 18, 2026 | 8.90 | 10.50 | 8.58 | 10.25 | 10.25 | 15.17% | 510,807 |
| 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 |