MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RTB — RTB Digital, Inc. Common Stock
NasdaqRTB Digital, Inc. Common Stock
$8.36
-0.07(-0.83%)
- O
- 8.43
- H
- 8.67
- L
- 8.11
- V
- 45.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.36
Period Return-76.58%
Period High$81.55
Period Low$3.25
Avg Daily Volume219.9K
Total Trading Days365
RTB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.43 | $8.67 | $8.11 | $8.36 | $-0.07 | -0.83% | 45,595 | $8.32 | $8.11 $8.67 |
| Oct 7, 2026 | $8.67 | $9.40 | $8.31 | $8.43 | $-0.30 | -3.44% | 42,280 | $8.71 | $8.31 $9.40 |
| Oct 6, 2026 | $8.93 | $9.18 | $8.58 | $8.73 | $-0.16 | -1.80% | 28,002 | $8.84 | $8.58 $9.18 |
| Oct 5, 2026 | $9.33 | $9.88 | $8.82 | $8.89 | $-0.37 | -4.00% | 51,904 | $9.11 | $8.82 $9.88 |
| Oct 2, 2026 | $8.47 | $9.38 | $8.01 | $9.26 | +$0.79 | +9.33% | 53,142 | $8.88 | $8.01 $9.38 |
| Oct 1, 2026 | $8.96 | $9.13 | $8.00 | $8.47 | $-0.39 | -4.40% | 50,545 | $8.48 | $8.00 $9.13 |
| Sep 30, 2026 | $9.43 | $9.48 | $8.86 | $8.86 | $-0.57 | -6.04% | 37,274 | $9.11 | $8.86 $9.48 |
| Sep 29, 2026 | $9.43 | $9.64 | $9.06 | $9.43 | +$0.07 | +0.75% | 96,448 | $9.35 | $9.06 $9.64 |
| Sep 28, 2026 | $10.23 | $10.27 | $9.25 | $9.36 | $-0.91 | -8.86% | 47,372 | $9.72 | $9.25 $10.27 |
| Sep 25, 2026 | $10.32 | $11.00 | $9.84 | $10.27 | $-0.05 | -0.48% | 85,947 | $10.38 | $9.84 $11.00 |
| Sep 24, 2026 | $9.78 | $11.24 | $9.78 | $10.32 | +$0.48 | +4.88% | 81,319 | $10.41 | $9.78 $11.24 |
| Sep 23, 2026 | $10.25 | $10.81 | $9.59 | $9.84 | +$0.29 | +3.04% | 166,046 | $10.20 | $9.59 $10.81 |
| Sep 22, 2026 | $8.44 | $9.99 | $8.44 | $9.55 | +$1.11 | +13.15% | 186,323 | $9.33 | $8.44 $9.99 |
| Sep 21, 2026 | $8.00 | $8.60 | $7.01 | $8.44 | +$0.42 | +5.24% | 150,555 | $7.88 | $7.01 $8.60 |
| Sep 18, 2026 | $8.48 | $8.68 | $7.29 | $8.02 | $-0.67 | -7.71% | 542,457 | $7.93 | $7.29 $8.68 |
| Sep 17, 2026 | $11.30 | $11.40 | $8.27 | $8.69 | $-0.20 | -2.25% | 847,279 | $10.05 | $8.27 $11.40 |
| Sep 16, 2026 | $7.26 | $9.19 | $6.81 | $8.89 | +$1.63 | +22.45% | 347,762 | $8.03 | $6.81 $9.19 |
| Sep 15, 2026 | $7.07 | $7.97 | $6.83 | $7.26 | +$0.15 | +2.11% | 84,171 | $7.22 | $6.83 $7.97 |
| Sep 14, 2026 | $7.63 | $8.45 | $6.91 | $7.11 | $-0.64 | -8.26% | 72,198 | $7.27 | $6.91 $8.45 |
| Sep 11, 2026 | $8.15 | $8.23 | $7.23 | $7.75 | $-0.47 | -5.72% | 98,413 | $7.63 | $7.23 $8.23 |
| Sep 10, 2026 | $8.20 | $8.97 | $7.50 | $8.22 | +$0.02 | +0.18% | 96,250 | $8.04 | $7.50 $8.97 |
| Sep 9, 2026 | $9.21 | $9.95 | $7.18 | $8.21 | $-0.69 | -7.71% | 137,595 | $8.20 | $7.18 $9.95 |
| Sep 8, 2026 | $11.37 | $11.37 | $7.02 | $8.89 | $-2.55 | -22.29% | 299,074 | $8.21 | $7.02 $11.37 |
| Sep 4, 2026 | $11.32 | $11.65 | $10.93 | $11.44 | +$0.12 | +1.06% | 212,095 | $11.28 | $10.93 $11.65 |
| Sep 3, 2026 | $12.11 | $12.43 | $11.18 | $11.32 | $-0.83 | -6.83% | 43,328 | $11.98 | $11.18 $12.43 |
| Sep 2, 2026 | $12.51 | $12.59 | $12.04 | $12.15 | $-0.27 | -2.17% | 121,222 | $12.33 | $12.04 $12.59 |
| Sep 1, 2026 | $13.31 | $14.08 | $12.34 | $12.42 | $-1.05 | -7.80% | 39,004 | $13.06 | $12.34 $14.08 |
| Aug 31, 2026 | $12.99 | $14.39 | $12.31 | $13.47 | +$0.48 | +3.70% | 38,508 | $13.74 | $12.31 $14.39 |
| Aug 28, 2026 | $13.09 | $13.73 | $12.55 | $12.99 | +$0.05 | +0.39% | 32,645 | $13.08 | $12.55 $13.73 |
| Aug 27, 2026 | $12.51 | $13.89 | $12.27 | $12.94 | +$0.43 | +3.44% | 44,726 | $13.10 | $12.27 $13.89 |