The highest closing price for RTB Digital (RTB) last month was $12.42, on September 1. It was down 33.4% for the month. The latest price is $8.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $9.43 | $9.48 | $8.86 | $8.86 | 37,271 |
September 29 2026 | $9.43 | $9.64 | $9.06 | $9.43 | 93,757 |
September 28 2026 | $10.23 | $10.27 | $9.25 | $9.36 | 47,370 |
September 25 2026 | $10.32 | $11.00 | $9.84 | $10.27 | 85,800 |
September 24 2026 | $9.78 | $11.24 | $9.78 | $10.32 | 81,100 |
September 23 2026 | $10.25 | $10.81 | $9.59 | $9.84 | 164,500 |
September 22 2026 | $8.44 | $9.99 | $8.44 | $9.55 | 186,300 |
September 21 2026 | $8.00 | $8.60 | $7.01 | $8.44 | 150,500 |
September 18 2026 | $8.48 | $8.68 | $7.29 | $8.02 | 542,100 |
September 17 2026 | $11.30 | $11.40 | $8.27 | $8.69 | 846,900 |
September 16 2026 | $7.26 | $9.19 | $6.81 | $8.89 | 340,600 |
September 15 2026 | $7.07 | $7.97 | $6.83 | $7.26 | 90,400 |
September 14 2026 | $7.63 | $8.45 | $6.91 | $7.11 | 72,200 |
September 11 2026 | $8.15 | $8.23 | $7.23 | $7.75 | 98,400 |
September 10 2026 | $8.20 | $8.97 | $7.50 | $8.22 | 96,200 |
September 09 2026 | $9.21 | $9.95 | $7.18 | $8.21 | 137,300 |
September 08 2026 | $11.37 | $11.37 | $7.02 | $8.89 | 298,900 |
September 04 2026 | $11.32 | $11.65 | $10.93 | $11.44 | 212,100 |
September 03 2026 | $12.11 | $12.43 | $11.18 | $11.32 | 43,300 |
September 02 2026 | $12.51 | $12.59 | $12.04 | $12.15 | 121,200 |
September 01 2026 | $13.31 | $14.08 | $12.34 | $12.42 | 39,000 |
Daily pricing data for RTB Digital dates back to 4/5/2010, and may be incomplete.