5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
RTB Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $20.00 | $16.87 (-15.65%) | $20.00 | $15.64 | 198.21 K | $20.79 M |
| 07/28/2026 | $17.50 | $18.78 (7.31%) | $19.00 | $16.24 | 102.37 K | $23.15 M |
| 07/27/2026 | $15.69 | $16.90 (7.71%) | $17.42 | $14.91 | 85.52 K | $20.83 M |
| 07/24/2026 | $15.77 | $15.54 (-1.46%) | $15.77 | $14.25 | 43.40 K | $19.15 M |
| 07/23/2026 | $14.02 | $15.30 (9.13%) | $16.55 | $13.62 | 54.82 K | $18.86 M |
| 07/22/2026 | $16.11 | $14.69 (-8.81%) | $16.38 | $14.51 | 55.72 K | $18.10 M |
| 07/21/2026 | $15.23 | $16.03 (5.25%) | $16.49 | $14.69 | 82.01 K | $19.76 M |
| 07/20/2026 | $16.32 | $14.90 (-8.7%) | $17.22 | $14.48 | 98.01 K | $18.36 M |
| 07/17/2026 | $17.24 | $16.31 (-5.39%) | $17.74 | $16.00 | 130.80 K | $20.10 M |
| 07/16/2026 | $17.15 | $17.24 (0.52%) | $19.18 | $16.64 | 140.14 K | $21.25 M |
| 07/15/2026 | $15.51 | $17.15 (10.57%) | $17.50 | $15.51 | 106.57 K | $21.14 M |
| 07/14/2026 | $15.16 | $15.25 (0.59%) | $16.72 | $13.02 | 259.18 K | $18.79 M |
| 07/13/2026 | $16.28 | $14.96 (-8.11%) | $16.99 | $14.83 | 58.20 K | $18.44 M |
| 07/10/2026 | $17.86 | $16.91 (-5.32%) | $18.10 | $15.20 | 150.84 K | $20.84 M |
| 07/09/2026 | $20.00 | $17.97 (-10.15%) | $20.75 | $16.72 | 235.17 K | $22.15 M |
| 07/08/2026 | $16.83 | $19.28 (14.56%) | $20.49 | $16.13 | 294.08 K | $23.76 M |
| 07/07/2026 | $17.21 | $16.83 (-2.21%) | $17.76 | $16.00 | 162.69 K | $20.74 M |
| 07/06/2026 | $14.51 | $16.82 (15.92%) | $16.90 | $14.51 | 90.89 K | $20.73 M |
| 07/02/2026 | $15.01 | $14.80 (-1.4%) | $15.50 | $14.27 | 55.75 K | $18.24 M |
| 07/01/2026 | $15.50 | $14.78 (-4.65%) | $15.79 | $14.19 | 125.80 K | $18.22 M |
| 06/30/2026 | $14.66 | $15.08 (2.86%) | $15.58 | $13.88 | 96.30 K | $18.59 M |
| 06/29/2026 | $11.25 | $14.59 (29.69%) | $15.02 | $11.05 | 155.51 K | $17.98 M |
| 06/26/2026 | $11.00 | $11.57 (5.18%) | $11.79 | $10.73 | 55.40 K | $14.26 M |
| 06/25/2026 | $12.01 | $11.13 (-7.33%) | $12.30 | $10.80 | 52.80 K | $11.55 M |
| 06/24/2026 | $12.39 | $12.02 (-2.99%) | $12.60 | $11.41 | 76.19 K | $12.47 M |
| 06/23/2026 | $11.47 | $12.50 (8.98%) | $12.91 | $10.14 | 114.41 K | $12.97 M |
| 06/22/2026 | $10.35 | $12.46 (20.39%) | $19.80 | $10.18 | 2.28 M | $12.93 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.
