RTB Digital, Inc. (RTB)
NASDAQ: RTB · Real-Time Price · USD
8.84
-0.05 (-0.57%)
Oct 6, 2026, 7:00 AM EDT - Market open
RTB Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.95 | 9.28 | 8.77 | 8.84 | 8.84 | -0.57% | 1,985 |
| Oct 5, 2026 | 9.33 | 9.88 | 8.82 | 8.89 | 8.89 | -4.00% | 51,892 |
| Oct 2, 2026 | 8.47 | 9.38 | 8.01 | 9.26 | 9.26 | 9.33% | 53,139 |
| Oct 1, 2026 | 8.96 | 9.13 | 8.00 | 8.47 | 8.47 | -4.40% | 50,207 |
| Sep 30, 2026 | 9.43 | 9.48 | 8.86 | 8.86 | 8.86 | -6.04% | 37,271 |
| Sep 29, 2026 | 9.43 | 9.64 | 9.06 | 9.43 | 9.43 | 0.75% | 96,448 |
| Sep 28, 2026 | 10.23 | 10.27 | 9.25 | 9.36 | 9.36 | -8.86% | 47,372 |
| Sep 25, 2026 | 10.32 | 11.00 | 9.84 | 10.27 | 10.27 | -0.48% | 85,946 |
| Sep 24, 2026 | 9.78 | 11.24 | 9.78 | 10.32 | 10.32 | 4.88% | 81,319 |
| Sep 23, 2026 | 10.25 | 10.81 | 9.59 | 9.84 | 9.84 | 3.04% | 166,046 |
| Sep 22, 2026 | 8.44 | 9.99 | 8.44 | 9.55 | 9.55 | 13.15% | 186,323 |
| Sep 21, 2026 | 8.00 | 8.60 | 7.01 | 8.44 | 8.44 | 5.24% | 150,555 |
| Sep 18, 2026 | 8.48 | 8.68 | 7.29 | 8.02 | 8.02 | -7.71% | 542,457 |
| Sep 17, 2026 | 11.30 | 11.40 | 8.27 | 8.69 | 8.69 | -2.25% | 847,278 |
| Sep 16, 2026 | 7.26 | 9.19 | 6.81 | 8.89 | 8.89 | 22.45% | 347,761 |
| Sep 15, 2026 | 7.07 | 7.97 | 6.83 | 7.26 | 7.26 | 2.11% | 90,408 |
| Sep 14, 2026 | 7.63 | 8.45 | 6.91 | 7.11 | 7.11 | -8.26% | 72,236 |
| Sep 11, 2026 | 8.15 | 8.23 | 7.23 | 7.75 | 7.75 | -5.72% | 98,413 |
| Sep 10, 2026 | 8.20 | 8.97 | 7.50 | 8.22 | 8.22 | 0.18% | 96,249 |
| Sep 9, 2026 | 9.21 | 9.95 | 7.18 | 8.21 | 8.21 | -7.71% | 137,594 |
| Sep 8, 2026 | 11.37 | 11.37 | 7.02 | 8.89 | 8.89 | -22.29% | 299,073 |
| Sep 4, 2026 | 11.32 | 11.65 | 10.93 | 11.44 | 11.44 | 1.06% | 212,095 |
| Sep 3, 2026 | 12.11 | 12.43 | 11.18 | 11.32 | 11.32 | -6.83% | 43,327 |
| Sep 2, 2026 | 12.51 | 12.59 | 12.04 | 12.15 | 12.15 | -2.17% | 121,239 |
| Sep 1, 2026 | 13.31 | 14.08 | 12.34 | 12.42 | 12.42 | -7.80% | 39,003 |
| Aug 31, 2026 | 12.99 | 14.39 | 12.31 | 13.47 | 13.47 | 3.70% | 38,560 |
| Aug 28, 2026 | 13.09 | 13.73 | 12.55 | 12.99 | 12.99 | 0.39% | 32,644 |
| Aug 27, 2026 | 12.51 | 13.89 | 12.27 | 12.94 | 12.94 | 3.44% | 44,725 |
| Aug 26, 2026 | 12.67 | 13.65 | 12.00 | 12.51 | 12.51 | -1.26% | 45,666 |
| Aug 25, 2026 | 12.32 | 13.52 | 12.32 | 12.67 | 12.67 | 2.92% | 35,737 |
| Aug 24, 2026 | 13.57 | 14.51 | 12.30 | 12.31 | 12.31 | -9.42% | 49,959 |
| Aug 21, 2026 | 14.30 | 15.00 | 13.18 | 13.59 | 13.59 | -4.50% | 57,018 |
| Aug 20, 2026 | 13.32 | 14.90 | 13.32 | 14.23 | 14.23 | 6.83% | 59,257 |
| Aug 19, 2026 | 16.51 | 16.51 | 10.51 | 13.32 | 13.32 | -17.93% | 274,225 |
| Aug 18, 2026 | 16.90 | 17.00 | 15.95 | 16.23 | 16.23 | -3.96% | 36,032 |
| Aug 17, 2026 | 17.65 | 18.50 | 16.70 | 16.90 | 16.90 | -2.82% | 48,052 |
| Aug 14, 2026 | 17.11 | 17.53 | 16.73 | 17.39 | 17.39 | 0.52% | 22,738 |
| Aug 13, 2026 | 17.30 | 17.70 | 16.73 | 17.30 | 17.30 | 4.09% | 64,805 |
| Aug 12, 2026 | 17.30 | 17.85 | 16.50 | 16.62 | 16.62 | -2.46% | 32,846 |
| Aug 11, 2026 | 17.23 | 17.50 | 16.50 | 17.04 | 17.04 | 1.79% | 31,721 |
| Aug 10, 2026 | 16.96 | 17.71 | 15.29 | 16.74 | 16.74 | -1.53% | 21,962 |
| Aug 7, 2026 | 15.63 | 17.63 | 14.07 | 17.00 | 17.00 | 6.85% | 33,385 |
| Aug 6, 2026 | 17.00 | 17.29 | 15.54 | 15.91 | 15.91 | -5.80% | 57,150 |
| Aug 5, 2026 | 16.30 | 17.36 | 15.50 | 16.89 | 16.89 | 1.02% | 33,756 |
| Aug 4, 2026 | 15.49 | 17.50 | 14.50 | 16.72 | 16.72 | 7.80% | 90,571 |
| Aug 3, 2026 | 15.71 | 16.79 | 15.40 | 15.51 | 15.51 | -1.21% | 28,087 |
| 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 |