5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
-54.74%
6 MONTH PERFORMANCE
+23.56%
YEAR-TO-DATE PERFORMANCE
+33.93%
1 YEAR PERFORMANCE
-38.78%
RTB Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.75 | $7.53 (-2.84%) | $8.00 | $7.36 | 16.25 K | |
| 10/29/2026 | $7.86 | $7.93 (0.89%) | $8.19 | $7.59 | 22.96 K | $61.34 M |
| 10/28/2026 | $8.04 | $7.84 (-2.49%) | $8.39 | $7.75 | 24.53 K | $60.65 M |
| 10/27/2026 | $7.50 | $8.04 (7.2%) | $8.36 | $7.14 | 31.85 K | $62.19 M |
| 10/26/2026 | $7.87 | $7.50 (-4.7%) | $8.41 | $7.25 | 20.30 K | $58.02 M |
| 10/23/2026 | $8.05 | $7.94 (-1.37%) | $8.48 | $7.81 | 25.54 K | $61.42 M |
| 10/22/2026 | $8.31 | $8.06 (-3.01%) | $8.81 | $7.99 | 34.32 K | $62.35 M |
| 10/21/2026 | $7.69 | $8.60 (11.83%) | $9.00 | $7.69 | 30.11 K | $66.53 M |
| 10/20/2026 | $7.47 | $7.75 (3.75%) | $7.84 | $7.47 | 46.10 K | $59.95 M |
| 10/19/2026 | $7.75 | $7.52 (-2.97%) | $7.78 | $7.50 | 32.22 K | $58.17 M |
| 10/16/2026 | $7.53 | $7.75 (2.92%) | $8.26 | $7.40 | 121.27 K | $59.95 M |
| 10/15/2026 | $7.56 | $7.57 (0.13%) | $7.79 | $7.25 | 26.05 K | $58.56 M |
| 10/14/2026 | $7.62 | $7.56 (-0.79%) | $7.88 | $7.30 | 56.92 K | $58.48 M |
| 10/13/2026 | $8.09 | $7.62 (-5.81%) | $8.33 | $7.52 | 58.61 K | $58.94 M |
| 10/12/2026 | $8.08 | $8.09 (0.12%) | $8.52 | $7.64 | 48.10 K | $62.58 M |
| 10/09/2026 | $8.51 | $8.15 (-4.23%) | $8.78 | $8.01 | 35.20 K | $63.04 M |
| 10/08/2026 | $8.43 | $8.36 (-0.83%) | $8.67 | $8.11 | 45.74 K | $64.67 M |
| 10/07/2026 | $8.67 | $8.43 (-2.77%) | $9.40 | $8.31 | 42.30 K | $65.21 M |
| 10/06/2026 | $8.93 | $8.73 (-2.24%) | $9.18 | $8.58 | 28.00 K | $67.53 M |
| 10/05/2026 | $9.33 | $8.89 (-4.72%) | $9.88 | $8.82 | 51.90 K | $68.77 M |
| 10/02/2026 | $8.47 | $9.26 (9.33%) | $9.38 | $8.01 | 53.14 K | $71.63 M |
| 10/01/2026 | $8.96 | $8.47 (-5.47%) | $9.13 | $8.00 | 50.55 K | $65.52 M |
| 09/30/2026 | $9.43 | $8.86 (-6.04%) | $9.48 | $8.86 | 37.30 K | $68.54 M |
| 09/29/2026 | $9.43 | $9.43 (0%) | $9.64 | $9.06 | 96.45 K | $72.95 M |
| 09/28/2026 | $10.23 | $9.36 (-8.5%) | $10.27 | $9.25 | 47.40 K | $72.40 M |
| 09/25/2026 | $10.32 | $10.27 (-0.48%) | $11.00 | $9.84 | 85.95 K | $79.44 M |
| 09/24/2026 | $9.78 | $10.32 (5.52%) | $11.24 | $9.78 | 81.32 K | $79.83 M |
| 09/23/2026 | $10.25 | $9.84 (-4%) | $10.81 | $9.59 | 166.05 K | $76.12 M |
| 09/22/2026 | $8.44 | $9.55 (13.15%) | $9.99 | $8.44 | 186.32 K | $73.87 M |
| 09/21/2026 | $8.00 | $8.44 (5.5%) | $8.60 | $7.01 | 150.56 K | $65.29 M |
| 09/18/2026 | $8.48 | $8.02 (-5.42%) | $8.68 | $7.29 | 542.46 K | $62.04 M |
| 09/17/2026 | $11.30 | $8.69 (-23.1%) | $11.40 | $8.27 | 847.28 K | $67.22 M |
| 09/16/2026 | $7.26 | $8.89 (22.45%) | $9.19 | $6.81 | 347.76 K | $68.77 M |
| 09/15/2026 | $7.07 | $7.26 (2.69%) | $7.97 | $6.83 | 90.41 K | $56.16 M |
| 09/14/2026 | $7.63 | $7.11 (-6.82%) | $8.45 | $6.91 | 72.24 K | $55.00 M |
| 09/11/2026 | $8.15 | $7.75 (-4.91%) | $8.23 | $7.23 | 98.41 K | $59.95 M |
| 09/10/2026 | $8.20 | $8.22 (0.24%) | $8.97 | $7.50 | 96.25 K | $63.59 M |
| 09/09/2026 | $9.21 | $8.21 (-10.86%) | $9.95 | $7.18 | 137.59 K | $63.51 M |
| 09/08/2026 | $11.37 | $8.89 (-21.81%) | $11.37 | $7.02 | 299.07 K | $68.77 M |
| 09/04/2026 | $11.32 | $11.44 (1.06%) | $11.65 | $10.93 | 212.10 K | $88.49 M |
| 09/03/2026 | $12.11 | $11.32 (-6.52%) | $12.43 | $11.18 | 43.33 K | $87.57 M |
| 09/02/2026 | $12.51 | $12.15 (-2.88%) | $12.59 | $12.04 | 121.24 K | $93.99 M |
| 09/01/2026 | $13.31 | $12.42 (-6.69%) | $14.08 | $12.34 | 39.00 K | $96.07 M |
| 08/31/2026 | $12.99 | $13.47 (3.7%) | $14.39 | $12.31 | 38.60 K | $104.20 M |
| 08/28/2026 | $13.09 | $12.99 (-0.76%) | $13.73 | $12.55 | 32.64 K | $100.48 M |
| 08/27/2026 | $12.51 | $12.94 (3.44%) | $13.89 | $12.27 | 44.73 K | $100.10 M |
| 08/26/2026 | $12.67 | $12.51 (-1.26%) | $13.65 | $12.00 | 45.70 K | $96.77 M |
| 08/25/2026 | $12.32 | $12.67 (2.84%) | $13.52 | $12.32 | 35.74 K | $98.01 M |
| 08/24/2026 | $13.57 | $12.31 (-9.29%) | $14.51 | $12.30 | 49.96 K | $95.22 M |
| 08/21/2026 | $14.30 | $13.59 (-4.97%) | $15.00 | $13.18 | 57.02 K | $105.13 M |
| 08/20/2026 | $13.32 | $14.23 (6.83%) | $14.90 | $13.32 | 59.30 K | $110.08 M |
| 08/19/2026 | $16.51 | $13.32 (-19.32%) | $16.51 | $10.51 | 274.23 K | $103.04 M |
| 08/18/2026 | $16.90 | $16.23 (-3.96%) | $17.00 | $15.95 | 36.03 K | $125.55 M |
| 08/17/2026 | $17.65 | $16.90 (-4.25%) | $18.50 | $16.70 | 48.10 K | $130.73 M |
| 08/14/2026 | $17.11 | $17.39 (1.64%) | $17.53 | $16.73 | 22.74 K | $21.43 M |
| 08/13/2026 | $17.30 | $17.30 (0%) | $17.70 | $16.73 | 64.81 K | $21.32 M |
| 08/12/2026 | $17.30 | $16.62 (-3.93%) | $17.85 | $16.50 | 32.85 K | $20.48 M |
| 08/11/2026 | $17.23 | $17.04 (-1.1%) | $17.50 | $16.50 | 31.72 K | $21.00 M |
| 08/10/2026 | $16.96 | $16.74 (-1.3%) | $17.71 | $15.29 | 22.00 K | $20.63 M |
| 08/07/2026 | $15.63 | $17.00 (8.77%) | $17.63 | $14.07 | 33.40 K | $20.95 M |
| 08/06/2026 | $17.00 | $15.91 (-6.41%) | $17.29 | $15.54 | 57.20 K | $19.61 M |
| 08/05/2026 | $16.30 | $16.89 (3.62%) | $17.36 | $15.50 | 33.76 K | $20.82 M |
| 08/04/2026 | $15.49 | $16.72 (7.94%) | $17.50 | $14.50 | 90.57 K | $20.61 M |
| 08/03/2026 | $15.71 | $15.51 (-1.27%) | $16.79 | $15.40 | 28.10 K | $19.12 M |
| 07/31/2026 | $16.25 | $15.70 (-3.38%) | $16.92 | $15.55 | 41.40 K | $19.35 M |
| 07/30/2026 | $16.88 | $16.57 (-1.84%) | $17.40 | $15.44 | 79.61 K | $20.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
