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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.35 | $12.46 (20.39%) | $19.80 | $10.18 | 2.28 M | $12.93 M |
| 06/18/2026 | $8.90 | $10.25 (15.17%) | $10.50 | $8.57 | 510.81 K | $10.63 M |
| 06/17/2026 | $9.15 | $8.90 (-2.73%) | $9.20 | $8.15 | 62.61 K | $9.23 M |
| 06/16/2026 | $6.08 | $9.37 (54.11%) | $10.71 | $6.00 | 758.90 K | $9.72 M |
| 06/15/2026 | $4.85 | $6.67 (37.53%) | $6.86 | $4.85 | 292.76 K | $6.92 M |
| 06/12/2026 | $4.00 | $4.65 (16.25%) | $4.86 | $3.80 | 104.02 K | $4.82 M |
| 06/11/2026 | $4.00 | $3.95 (-1.25%) | $4.16 | $3.93 | 14.72 K | $4.10 M |
| 06/10/2026 | $4.00 | $4.05 (1.25%) | $4.32 | $3.86 | 42.38 K | $4.20 M |
| 06/09/2026 | $4.19 | $4.19 (0%) | $4.29 | $3.71 | 49.00 K | $4.35 M |
| 06/08/2026 | $3.48 | $3.99 (14.66%) | $4.58 | $3.45 | 115.80 K | $4.14 M |
| 06/05/2026 | $3.81 | $3.35 (-12.07%) | $3.98 | $3.25 | 32.75 K | $3.48 M |
| 06/04/2026 | $3.85 | $3.63 (-5.71%) | $4.07 | $3.60 | 13.80 K | $3.77 M |
| 06/03/2026 | $4.08 | $3.81 (-6.62%) | $4.23 | $3.81 | 13.86 K | $3.95 M |
| 06/02/2026 | $4.29 | $4.15 (-3.26%) | $4.48 | $4.00 | 20.20 K | $4.31 M |
| 06/01/2026 | $4.39 | $4.37 (-0.46%) | $4.86 | $4.17 | 18.46 K | $4.53 M |
| 05/29/2026 | $4.78 | $4.36 (-8.79%) | $4.90 | $4.36 | 24.81 K | $4.52 M |
| 05/28/2026 | $3.62 | $4.71 (30.11%) | $4.99 | $3.43 | 125.79 K | $4.89 M |
| 05/27/2026 | $3.62 | $3.69 (1.93%) | $3.97 | $3.38 | 38.39 K | $3.83 M |
| 05/26/2026 | $4.10 | $3.70 (-9.76%) | $4.34 | $3.63 | 37.42 K | $3.84 M |
| 05/22/2026 | $4.60 | $4.12 (-10.43%) | $4.60 | $4.06 | 35.30 K | $4.27 M |
| 05/21/2026 | $4.78 | $4.50 (-5.86%) | $4.79 | $4.42 | 35.53 K | $4.67 M |
| 05/20/2026 | $5.14 | $4.60 (-10.51%) | $5.14 | $4.42 | 42.33 K | $4.77 M |
| 05/19/2026 | $5.60 | $5.20 (-7.14%) | $5.68 | $5.00 | 19.30 K | $5.39 M |
| 05/18/2026 | $5.87 | $5.60 (-4.6%) | $6.45 | $5.41 | 22.50 K | $5.81 M |
| 05/15/2026 | $6.18 | $5.99 (-3.07%) | $6.26 | $5.94 | 9.64 K | $6.21 M |
| 05/14/2026 | $7.06 | $6.30 (-10.76%) | $7.10 | $5.91 | 32.23 K | $6.54 M |
| 05/13/2026 | $7.67 | $7.20 (-6.13%) | $8.28 | $6.19 | 101.88 K | $7.47 M |
| 05/12/2026 | $6.58 | $7.81 (18.69%) | $7.93 | $6.45 | 83.40 K | $8.10 M |
| 05/11/2026 | $6.49 | $6.73 (3.7%) | $6.73 | $6.49 | 5.71 K | $6.98 M |
| 05/08/2026 | $6.72 | $6.61 (-1.64%) | $6.94 | $6.57 | 8.30 K | $6.86 M |
| 05/07/2026 | $6.55 | $6.75 (3.05%) | $7.03 | $6.41 | 14.39 K | $7.00 M |
| 05/06/2026 | $6.80 | $7.04 (3.53%) | $7.25 | $6.80 | 12.60 K | $7.30 M |
| 05/05/2026 | $6.96 | $7.05 (1.29%) | $7.26 | $6.91 | 15.50 K | $7.31 M |
| 05/04/2026 | $6.76 | $7.16 (5.92%) | $7.37 | $6.75 | 37.10 K | $7.43 M |
| 05/01/2026 | $5.96 | $7.07 (18.62%) | $7.60 | $5.96 | 101.00 K | $7.33 M |
| 04/30/2026 | $5.64 | $6.07 (7.62%) | $6.09 | $5.33 | 33.20 K | $6.30 M |
| 04/29/2026 | $5.20 | $5.39 (3.65%) | $5.55 | $4.91 | 53.40 K | $5.59 M |
| 04/28/2026 | $5.30 | $5.33 (0.57%) | $5.37 | $5.03 | 53.00 K | $5.53 M |
| 04/27/2026 | $5.53 | $5.60 (1.27%) | $5.62 | $5.36 | 54.80 K | $5.81 M |
| 04/24/2026 | $5.97 | $5.43 (-9.05%) | $5.97 | $5.40 | 71.20 K | $5.63 M |
| 04/23/2026 | $6.23 | $5.75 (-7.7%) | $6.33 | $5.58 | 20.70 K | $5.97 M |
| 04/22/2026 | $6.41 | $6.41 (0%) | $6.45 | $6.18 | 14.80 K | $6.65 M |
| 04/21/2026 | $6.71 | $6.48 (-3.43%) | $7.04 | $6.16 | 45.40 K | $6.72 M |
| 04/20/2026 | $6.20 | $6.83 (10.16%) | $6.95 | $6.17 | 22.40 K | $7.09 M |
| 04/17/2026 | $6.13 | $6.16 (0.49%) | $6.66 | $6.01 | 39.30 K | $6.39 M |
| 04/16/2026 | $6.19 | $6.06 (-2.1%) | $6.35 | $6.04 | 40.00 K | $6.29 M |
| 04/15/2026 | $5.81 | $6.07 (4.48%) | $6.36 | $5.81 | 31.80 K | $6.30 M |
| 04/14/2026 | $6.26 | $5.95 (-4.95%) | $6.35 | $5.82 | 37.50 K | $6.17 M |
| 04/13/2026 | $5.48 | $6.11 (11.5%) | $6.27 | $5.48 | 89.30 K | $6.34 M |
| 04/10/2026 | $5.57 | $5.26 (-5.57%) | $5.57 | $5.26 | 20.30 K | $5.46 M |
| 04/09/2026 | $5.10 | $5.59 (9.61%) | $5.71 | $5.00 | 56.40 K | $5.80 M |
| 04/08/2026 | $5.49 | $5.28 (-3.83%) | $5.55 | $5.16 | 15.00 K | $5.48 M |
| 04/07/2026 | $5.53 | $5.40 (-2.35%) | $5.66 | $5.13 | 49.90 K | $5.60 M |
| 04/06/2026 | $5.44 | $5.64 (3.68%) | $5.67 | $5.18 | 60.00 K | $5.85 M |
| 04/02/2026 | $5.23 | $5.55 (6.12%) | $5.56 | $4.70 | 174.00 K | $5.76 M |
| 04/01/2026 | $5.27 | $5.78 (9.68%) | $5.80 | $5.00 | 110.30 K | $6.00 M |
| 03/31/2026 | $4.53 | $5.04 (11.26%) | $5.06 | $4.25 | 78.60 K | $5.23 M |
| 03/30/2026 | $5.20 | $4.47 (-14.04%) | $5.25 | $4.14 | 501.90 K | $4.64 M |
| 03/27/2026 | $5.00 | $5.08 (1.6%) | $5.19 | $4.79 | 43.90 K | $5.27 M |
| 03/26/2026 | $5.95 | $5.35 (-10.08%) | $6.21 | $5.26 | 148.30 K | $5.55 M |
| 03/25/2026 | $5.22 | $5.98 (14.56%) | $6.31 | $5.22 | 249.50 K | $6.20 M |
| 03/24/2026 | $5.30 | $5.22 (-1.51%) | $5.39 | $5.21 | 12.30 K | $5.42 M |
| 03/23/2026 | $5.38 | $5.26 (-2.23%) | $5.38 | $5.20 | 9.50 K | $5.46 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.
