RTB Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.32	13.52	12.32	13.31	-	8.12%	24,180
Aug 24, 2026	13.57	14.51	12.30	12.31	12.31	-9.42%	49,939
Aug 21, 2026	14.30	15.00	13.18	13.59	13.59	-4.50%	57,016
Aug 20, 2026	13.32	14.90	13.32	14.23	14.23	6.83%	59,052
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%	31,719
Aug 17, 2026	17.65	18.50	16.70	16.90	16.90	-2.82%	47,550
Aug 14, 2026	17.11	17.53	16.73	17.39	17.39	0.52%	22,675
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
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