Dark

RTB
RTB Digital, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:30 PM EDT

8.49USD-5.562%(-0.50)50,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:54:30 AM EDT

8.86USD-1.446%(-0.13)410

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.3500	8.69000	8.3000	8.4900	-4.176%	50,207	0.000%
2026-09-30	9.4300	9.47500	8.8600	8.8600	-6.045%	37,274	-4.176%
2026-09-29	9.4300	9.64000	9.0600	9.4300	+0.748%	96,448	-9.968%
2026-09-28	10.2300	10.27000	9.2500	9.3600	-8.861%	47,372	-9.295%
2026-09-25	10.3200	11.00000	9.8400	10.2700	-0.484%	85,947	-17.332%
2026-09-24	9.7800	11.23990	9.7800	10.3200	+4.878%	81,319	-17.733%
2026-09-23	10.2500	10.81000	9.5901	9.8400	+3.037%	166,046	-13.720%
2026-09-22	8.4400	9.99000	8.4400	9.5500	+13.152%	186,323	-11.099%
2026-09-21	8.0000	8.60000	7.0101	8.4400	+5.237%	150,555	+0.592%
2026-09-18	8.4800	8.68220	7.2850	8.0200	-7.710%	542,457	+5.860%
2026-09-17	11.3000	11.40000	8.2700	8.6900	-2.250%	847,279	-2.301%
2026-09-16	7.2600	9.19000	6.8100	8.8900	+22.452%	347,762	-4.499%
2026-09-15	7.0700	7.97000	6.8300	7.2600	+2.110%	90,409	+16.942%
2026-09-14	7.6300	8.45000	6.9100	7.1100	-8.258%	72,236	+19.409%
2026-09-11	8.1500	8.23000	7.2300	7.7500	-5.718%	98,413	+9.548%
2026-09-10	8.2000	8.96990	7.5000	8.2200	+0.183%	96,250	+3.285%
2026-09-09	9.2100	9.95000	7.1750	8.2050	-7.705%	137,595	+3.473%
2026-09-08	11.3700	11.37000	7.0150	8.8900	-22.290%	299,074	-4.499%
2026-09-04	11.3200	11.65000	10.9300	11.4400	+1.060%	212,095	-25.787%
2026-09-03	12.1100	12.43000	11.1800	11.3200	-6.831%	43,328	-25.000%
2026-09-02	12.5100	12.58500	12.0401	12.1500	-2.174%	121,239	-30.123%
2026-09-01	13.3100	14.07500	12.3400	12.4200	-7.795%	39,004	-31.643%
2026-08-31	12.9900	14.39304	12.3100	13.4700	+3.695%	38,560	-36.971%
2026-08-28	13.0900	13.73000	12.5500	12.9900	+0.386%	32,645	-34.642%
2026-08-27	12.5100	13.89000	12.2697	12.9400	+3.437%	44,726	-34.389%
2026-08-26	12.6700	13.64990	12.0000	12.5100	-1.263%	45,666	-32.134%
2026-08-25	12.3200	13.52000	12.3200	12.6700	+2.924%	35,737	-32.991%
2026-08-24	13.5700	14.50990	12.3000	12.3100	-9.419%	49,959	-31.032%
2026-08-21	14.3000	15.00000	13.1800	13.5900	-4.498%	57,018	-37.528%
2026-08-20	13.3200	14.90000	13.3200	14.2300	+6.832%	59,258	-40.337%
2026-08-19	16.5100	16.51000	10.5069	13.3200	-17.930%	274,225	-36.261%
2026-08-18	16.9000	16.99990	15.9470	16.2300	-3.964%	36,032	-47.689%
2026-08-17	17.6500	18.49950	16.7000	16.9000	-2.818%	48,052	-49.763%
2026-08-14	17.1100	17.53000	16.7300	17.3900	+0.520%	22,738	-51.179%
2026-08-13	17.3000	17.69960	16.7250	17.3000	+4.091%	64,805	-50.925%
2026-08-12	17.3000	17.85000	16.5000	16.6200	-2.465%	32,846	-48.917%
2026-08-11	17.2300	17.50000	16.5000	17.0400	+1.792%	31,721	-50.176%
2026-08-10	16.9600	17.71000	15.2900	16.7400	-1.529%	21,963	-49.283%
2026-08-07	15.6300	17.63000	14.0700	17.0000	+6.851%	33,385	-50.059%
2026-08-06	17.0000	17.29120	15.5400	15.9100	-5.802%	57,151	-46.637%
2026-08-05	16.3000	17.36000	15.5000	16.8900	+1.017%	33,757	-49.734%
2026-08-04	15.4900	17.50000	14.5000	16.7200	+7.801%	90,571	-49.222%
2026-08-03	15.7100	16.78990	15.4001	15.5100	-1.210%	28,087	-45.261%
2026-07-31	16.2500	16.92000	15.5500	15.7000	-5.250%	41,398	-45.924%
2026-07-30	16.8800	17.40000	15.4400	16.5700	-1.778%	79,610	-48.763%
2026-07-29	20.0000	20.00000	15.6400	16.8700	-10.170%	197,680	-49.674%
2026-07-28	17.5000	19.00000	16.2400	18.7800	+11.124%	102,366	-54.792%
2026-07-27	15.6900	17.42000	14.9050	16.9000	+8.752%	85,522	-49.763%
2026-07-24	15.7700	15.77000	14.2498	15.5400	+1.569%	43,358	-45.367%
2026-07-23	14.0200	16.55000	13.6200	15.3000	+4.152%	54,820	-44.510%
2026-07-22	16.1100	16.37500	14.5100	14.6900	-8.359%	55,719	-42.206%
2026-07-21	15.2300	16.49000	14.6900	16.0300	+7.584%	82,011	-47.037%
2026-07-20	16.3200	17.22000	14.4800	14.9000	-8.645%	98,006	-43.020%
2026-07-17	17.2400	17.74000	16.0000	16.3100	-5.394%	130,780	-47.946%
2026-07-16	17.1500	19.18000	16.6400	17.2400	+0.525%	140,136	-50.754%
2026-07-15	15.5100	17.50000	15.5100	17.1500	+12.459%	106,566	-50.496%
2026-07-14	15.1600	16.72000	13.0200	15.2500	+1.939%	251,860	-44.328%
2026-07-13	16.2800	16.99000	14.8300	14.9600	-11.532%	58,193	-43.249%
2026-07-10	17.8600	18.10000	15.2000	16.9100	-5.899%	150,843	-49.793%
2026-07-09	20.0000	20.75300	16.7200	17.9700	-6.795%	235,174	-52.755%
2026-07-08	16.8300	20.49000	16.1300	19.2800	+14.557%	294,085	-55.965%
2026-07-07	17.2100	17.76000	16.0000	16.8300	+0.059%	162,693	-49.554%
2026-07-06	14.5100	16.90000	14.5100	16.8200	+13.687%	90,894	-49.524%
2026-07-02	15.0100	15.50000	14.2700	14.7950	+0.101%	55,745	-42.616%
2026-07-01	15.5000	15.79000	14.1900	14.7800	-1.989%	125,768	-42.558%
2026-06-30	14.6600	15.57560	13.8800	15.0800	+3.358%	96,287	-43.700%
2026-06-29	11.2500	15.02000	11.0521	14.5900	+26.102%	155,509	-41.809%
2026-06-26	11.0000	11.79000	10.7300	11.5700	+3.953%	55,397	-26.621%
2026-06-25	12.0100	12.30030	10.8000	11.1300	-7.404%	52,797	-23.720%
2026-06-24	12.3900	12.60000	11.4100	12.0200	-3.840%	76,192	-29.368%
2026-06-23	11.4700	12.91000	10.1400	12.5000	+0.321%	114,414	-32.080%
2026-06-22	10.3500	19.80000	10.1750	12.4600	+21.561%	2,280,040	-31.862%
2026-06-18	8.9000	10.50000	8.5750	10.2500	+15.169%	510,807	-17.171%
2026-06-17	9.1500	9.20000	8.1500	8.9000	-5.016%	62,606	-4.607%
2026-06-16	6.0800	10.71000	6.0000	9.3700	+40.480%	758,864	-9.392%
2026-06-15	4.8500	6.86000	4.8500	6.6700	+43.441%	292,761	+27.286%
2026-06-12	4.0000	4.85500	3.8000	4.6500	+17.722%	104,023	+82.581%
2026-06-11	4.0000	4.16000	3.9300	3.9500	-2.469%	14,720	+114.937%
2026-06-10	4.0000	4.32000	3.8600	4.0500	-3.341%	42,381	+109.630%
2026-06-09	4.1900	4.29000	3.7147	4.1900	+5.013%	48,984	+102.625%
2026-06-08	3.4800	4.58000	3.4547	3.9900	+19.104%	115,789	+112.782%
2026-06-05	3.8100	3.98000	3.2501	3.3500	-7.764%	32,752	+153.433%
2026-06-04	3.8500	4.06500	3.6001	3.6320	-4.672%	13,785	+133.756%
2026-06-03	4.0800	4.23000	3.8100	3.8100	-8.193%	13,858	+122.835%
2026-06-02	4.2900	4.48000	4.0000	4.1500	-5.034%	20,203	+104.578%
2026-06-01	4.3900	4.86000	4.1700	4.3700	+0.229%	18,457	+94.279%
2026-05-29	4.7800	4.89990	4.3600	4.3600	-7.431%	24,811	+94.725%
2026-05-28	3.6200	4.98990	3.4300	4.7100	+27.642%	125,789	+80.255%
2026-05-27	3.6220	3.97000	3.3800	3.6900	-0.270%	38,391	+130.081%
2026-05-26	4.1000	4.33500	3.6300	3.7000	-10.194%	37,423	+129.459%
2026-05-22	4.5950	4.59500	4.0600	4.1200	-8.343%	35,277	+106.068%
2026-05-21	4.7799	4.79000	4.4200	4.4950	-2.176%	35,534	+88.877%
2026-05-20	5.1400	5.14000	4.4200	4.5950	-11.635%	42,333	+84.766%
2026-05-19	5.6000	5.68000	5.0000	5.2000	-7.143%	19,287	+63.269%
2026-05-18	5.8700	6.45000	5.4100	5.6000	-6.511%	22,470	+51.607%
2026-05-15	6.1800	6.25990	5.9360	5.9900	-4.919%	9,644	+41.736%
2026-05-14	7.0600	7.10000	5.9050	6.2999	-12.501%	32,228	+34.764%
2026-05-13	7.6700	8.28000	6.1900	7.2000	0.000%	101,877	+17.917%

.dark-mode .Ph7qBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ph7qBK{ color: #333333; background-color: white; border: 2px solid #333333; }RTBRTB Digital, Inc. Common Stockstock NASDAQ

RTB
RTB Digital, Inc. Common Stock
stock NASDAQ