RTB
RTB Digital (RTB)
NASDAQ
$7.97+$0.03 (+0.38%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $114.8M
    Market Cap
  • N/A
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -19.31%
    Low Price$7.52
    High Price$10.32
  • 3 Months
    -48.10%
    Low Price$7.11
    High Price$18.78
  • 1 Year
    N/A
    Low Price$3.35
    High Price$19.28
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.05
8.48
7.81
7.94
-1.49%
25,543
10/22/2026
8.31
8.81
7.99
8.06
-6.28%
34,322
10/21/2026
7.69
9.00
7.69
8.60
+10.97%
30,111
10/20/2026
7.47
7.84
7.47
7.75
+3.06%
46,066
10/19/2026
7.75
7.78
7.50
7.52
-2.97%
32,216
10/16/2026
7.53
8.26
7.40
7.75
+2.38%
121,265
10/15/2026
7.56
7.79
7.25
7.57
+0.13%
26,053
10/14/2026
7.62
7.88
7.30
7.56
-0.79%
56,916
10/13/2026
8.09
8.33
7.52
7.62
-5.81%
58,607
10/12/2026
8.08
8.52
7.64
8.09
-0.68%
48,072
10/09/2026
8.51
8.78
8.01
8.15
-2.57%
35,180
10/08/2026
8.43
8.67
8.11
8.36
-0.83%
45,737
10/07/2026
8.67
9.40
8.31
8.43
-3.44%
42,280
10/06/2026
8.93
9.18
8.58
8.73
-1.80%
28,001
10/05/2026
9.33
9.88
8.82
8.89
-4.00%
51,903
10/02/2026
8.47
9.38
8.01
9.26
+9.33%
53,142
10/01/2026
8.96
9.13
8.00
8.47
-4.40%
50,545
09/30/2026
9.43
9.48
8.86
8.86
-6.04%
37,274
09/29/2026
9.43
9.64
9.06
9.43
+0.75%
96,448
09/28/2026
10.23
10.27
9.25
9.36
-8.86%
47,372
09/25/2026
10.32
11.00
9.84
10.27
-0.48%
85,946
09/24/2026
9.78
11.24
9.78
10.32
+4.88%
81,319
09/23/2026
10.25
10.81
9.59
9.84
+3.04%
166,046
09/22/2026
8.44
9.99
8.44
9.55
+13.15%
186,146
09/21/2026
8.00
8.60
7.01
8.44
+5.24%
150,555
09/18/2026
8.48
8.68
7.29
8.02
-7.71%
541,633
09/17/2026
11.30
11.40
8.27
8.69
-2.25%
847,278
09/16/2026
7.26
9.19
6.81
8.89
+22.45%
347,761
09/15/2026
7.07
7.97
6.83
7.26
+2.11%
90,408
09/14/2026
7.63
8.45
6.91
7.11
-8.26%
72,236
09/11/2026
8.15
8.23
7.23
7.75
-5.72%
98,413
09/10/2026
8.20
8.97
7.50
8.22
+0.18%
96,249
09/09/2026
9.21
9.95
7.18
8.21
-7.71%
137,594
09/08/2026
11.37
11.37
7.02
8.89
-22.29%
299,027
09/04/2026
11.32
11.65
10.93
11.44
+1.06%
212,095
09/03/2026
12.11
12.43
11.18
11.32
-6.83%
43,327
09/02/2026
12.51
12.59
12.04
12.15
-2.17%
121,239
09/01/2026
13.31
14.08
12.34
12.42
-7.80%
39,003
08/31/2026
12.99
14.39
12.31
13.47
+3.70%
38,508
08/28/2026
13.09
13.73
12.55
12.99
+0.39%
32,644
08/27/2026
12.51
13.89
12.27
12.94
+3.44%
44,723
08/26/2026
12.67
13.65
12.00
12.51
-1.26%
45,666
08/25/2026
12.32
13.52
12.32
12.67
+2.92%
35,737
08/24/2026
13.57
14.51
12.30
12.31
-9.42%
49,959
08/21/2026
14.30
15.00
13.18
13.59
-4.50%
57,018
08/20/2026
13.32
14.90
13.32
14.23
+6.83%
59,257
08/19/2026
16.51
16.51
10.51
13.32
-17.93%
274,157
08/18/2026
16.90
17.00
15.95
16.23
-3.96%
36,032
08/17/2026
17.65
18.50
16.70
16.90
-2.82%
48,052
08/14/2026
17.11
17.53
16.73
17.39
+0.52%
22,738
08/14/2026
-$1.24 Earnings
08/13/2026
17.30
17.70
16.73
17.30
+4.09%
64,805
08/12/2026
17.30
17.85
16.50
16.62
-2.46%
32,846
08/11/2026
17.23
17.50
16.50
17.04
+1.79%
31,721
08/10/2026
16.96
17.71
15.29
16.74
-1.53%
21,962
08/07/2026
15.63
17.63
14.07
17.00
+6.85%
33,385
08/06/2026
17.00
17.29
15.54
15.91
-5.80%
57,150
08/05/2026
16.30
17.36
15.50
16.89
+1.02%
33,756
08/04/2026
15.49
17.50
14.50
16.72
+7.80%
90,571
08/03/2026
15.71
16.79
15.40
15.51
-1.21%
28,087
07/31/2026
16.25
16.92
15.55
15.70
-5.25%
41,397
07/30/2026
16.88
17.40
15.44
16.57
-1.78%
79,610
07/29/2026
20.00
20.00
15.64
16.87
-10.17%
197,679
07/28/2026
17.50
19.00
16.24
18.78
+11.12%
102,366
07/27/2026
15.69
17.42
14.91
16.90
+8.75%
85,521
07/24/2026
15.77
15.77
14.25
15.54
+1.57%
43,358
07/23/2026
14.02
16.55
13.62
15.30
+4.15%
54,820
07/22/2026
16.11
16.38
14.51
14.69
-8.36%
55,718
07/21/2026
15.23
16.49
14.69
16.03
+7.58%
82,010
07/20/2026
16.32
17.22
14.48
14.90
-8.65%
98,006
07/17/2026
17.24
17.74
16.00
16.31
-5.39%
130,780
07/16/2026
17.15
19.18
16.64
17.24
+0.52%
140,136
07/15/2026
15.51
17.50
15.51
17.15
+12.46%
106,444
07/14/2026
15.16
16.72
13.02
15.25
+1.94%
251,859
07/13/2026
16.28
16.99
14.83
14.96
-11.53%
58,193
07/10/2026
17.86
18.10
15.20
16.91
-5.90%
150,842
07/09/2026
20.00
20.75
16.72
17.97
-6.79%
235,174
07/08/2026
16.83
20.49
16.13
19.28
+14.56%
294,084
07/07/2026
17.21
17.76
16.00
16.83
+0.06%
162,693
07/06/2026
14.51
16.90
14.51
16.82
+13.69%
90,893
07/02/2026
15.01
15.50
14.27
14.80
+0.10%
55,745
07/01/2026
15.50
15.79
14.19
14.78
-1.99%
125,768
06/30/2026
14.66
15.58
13.88
15.08
+3.36%
96,286
06/29/2026
11.25
15.02
11.05
14.59
+26.10%
155,509
06/26/2026
11.00
11.79
10.73
11.57
+3.95%
55,396
06/25/2026
12.01
12.30
10.80
11.13
-7.40%
52,796
06/24/2026
12.39
12.60
11.41
12.02
-3.84%
76,192
06/23/2026
11.47
12.91
10.14
12.50
+0.32%
114,414
06/22/2026
10.35
19.80
10.18
12.46
+21.56%
2,280,039
06/18/2026
8.90
10.50
8.58
10.25
+15.17%
510,807
06/17/2026
9.15
9.20
8.15
8.90
-5.02%
62,605
06/16/2026
6.08
10.71
6.00
9.37
+40.48%
758,864
06/15/2026
4.85
6.86
4.85
6.67
+43.44%
292,760
06/12/2026
4.00
4.86
3.80
4.65
+17.72%
104,027
06/11/2026
4.00
4.16
3.93
3.95
-2.47%
14,720
06/10/2026
4.00
4.32
3.86
4.05
-3.34%
42,380
06/09/2026
4.19
4.29
3.71
4.19
+5.01%
48,984
06/08/2026
3.48
4.58
3.45
3.99
+19.10%
115,788
06/05/2026
3.81
3.98
3.25
3.35
-7.76%
32,751
06/04/2026
3.85
4.07
3.60
3.63
-4.67%
13,785