Daily trading records

RTB Digital, Inc. Historical Stock Prices by Trading Day

RTB Digital, Inc. daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for RTB Digital, Inc..

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free RTB Digital, Inc. email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review RTB Digital, Inc.'s price trend and period performance.

The chart connects verified session closes from May 19, 2026 through August 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.29%

From the August 7, 2026 close of $17.00 to $17.39 on August 14, 2026.

20-session performance

+6.62%

From the July 17, 2026 close of $16.31 to $17.39 on August 14, 2026.

60-session performance

+234.42%

From the May 19, 2026 close of $5.20 to $17.39 on August 14, 2026.

RTB Digital, Inc. Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$17.11$17.53$16.73$17.3922,738+$0.09 (+0.52%)
$17.30$17.6996$16.725$17.3064,805+$0.68 (+4.09%)
$17.30$17.85$16.50$16.6232,846-$0.42 (-2.46%)
$17.23$17.50$16.50$17.0431,721+$0.30 (+1.79%)
$16.96$17.71$15.29$16.7421,963-$0.26 (-1.53%)
$15.63$17.63$14.07$17.0033,385+$1.09 (+6.85%)
$17.00$17.2912$15.54$15.9157,151-$0.98 (-5.80%)
$16.30$17.36$15.50$16.8933,757+$0.17 (+1.02%)
$15.49$17.50$14.50$16.7290,571+$1.21 (+7.80%)
$15.71$16.7899$15.4001$15.5128,087-$0.19 (-1.21%)
$16.25$16.92$15.55$15.7041,398-$0.87 (-5.25%)
$16.88$17.40$15.44$16.5779,610-$0.30 (-1.78%)
$20.00$20.00$15.64$16.87197,680-$1.91 (-10.17%)
$17.50$19.00$16.24$18.78102,366+$1.88 (+11.12%)
$15.69$17.42$14.905$16.9085,522+$1.36 (+8.75%)
$15.77$15.77$14.2498$15.5443,358+$0.24 (+1.57%)
$14.02$16.55$13.62$15.3054,820+$0.61 (+4.15%)
$16.11$16.375$14.51$14.6955,719-$1.34 (-8.36%)
$15.23$16.49$14.69$16.0382,011+$1.13 (+7.58%)
$16.32$17.22$14.48$14.9098,006-$1.41 (-8.65%)
$17.24$17.74$16.00$16.31130,780-$0.93 (-5.39%)
$17.15$19.18$16.64$17.24140,136+$0.09 (+0.52%)
$15.51$17.50$15.51$17.15106,566+$1.90 (+12.46%)
$15.16$16.72$13.02$15.25251,860+$0.29 (+1.94%)
$16.28$16.99$14.83$14.9658,193-$1.95 (-11.53%)
$17.86$18.10$15.20$16.91150,843-$1.06 (-5.90%)
$20.00$20.753$16.72$17.97235,174-$1.31 (-6.79%)
$16.83$20.49$16.13$19.28294,085+$2.45 (+14.56%)
$17.21$17.76$16.00$16.83162,693+$0.01 (+0.06%)
$14.51$16.90$14.51$16.8290,894+$2.025 (+13.69%)
$15.01$15.50$14.27$14.79555,745+$0.015 (+0.10%)
$15.50$15.79$14.19$14.78125,768-$0.30 (-1.99%)
$14.66$15.5756$13.88$15.0896,287+$0.49 (+3.36%)
$11.25$15.02$11.0521$14.59155,509+$3.02 (+26.10%)
$11.00$11.79$10.73$11.5755,397+$0.44 (+3.95%)
$12.01$12.3003$10.80$11.1352,797-$0.89 (-7.40%)
$12.39$12.60$11.41$12.0276,192-$0.48 (-3.84%)
$11.47$12.91$10.14$12.50114,414+$0.04 (+0.32%)
$10.35$19.80$10.175$12.462,280,040+$2.21 (+21.56%)
$8.90$10.50$8.575$10.25510,807+$1.35 (+15.17%)
$9.15$9.20$8.15$8.9062,606-$0.47 (-5.02%)
$6.08$10.71$6.00$9.37758,864+$2.70 (+40.48%)
$4.85$6.86$4.85$6.67292,761+$2.02 (+43.44%)
$4.00$4.855$3.80$4.65104,023+$0.70 (+17.72%)
$4.00$4.16$3.93$3.9514,720-$0.10 (-2.47%)
$4.00$4.32$3.86$4.0542,381-$0.14 (-3.34%)
$4.19$4.29$3.7147$4.1948,984+$0.20 (+5.01%)
$3.48$4.58$3.4547$3.99115,789+$0.64 (+19.10%)
$3.81$3.98$3.2501$3.3532,752-$0.282 (-7.76%)
$3.85$4.065$3.6001$3.63213,785-$0.178 (-4.67%)
$4.08$4.23$3.81$3.8113,858-$0.34 (-8.19%)
$4.29$4.48$4.00$4.1520,203-$0.22 (-5.03%)
$4.39$4.86$4.17$4.3718,457+$0.01 (+0.23%)
$4.78$4.8999$4.36$4.3624,811-$0.35 (-7.43%)
$3.62$4.9899$3.43$4.71125,789+$1.02 (+27.64%)
$3.622$3.97$3.38$3.6938,391-$0.01 (-0.27%)
$4.10$4.335$3.63$3.7037,423-$0.42 (-10.19%)
$4.595$4.595$4.06$4.1235,277-$0.375 (-8.34%)
$4.7799$4.79$4.42$4.49535,534-$0.10 (-2.18%)
$5.14$5.14$4.42$4.59542,333-$0.605 (-11.63%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the RTB Digital, Inc. company profile.Review RTB Digital, Inc. valuation and profitability metrics.

Read the frequently asked questions.

What is RTB Digital, Inc.'s latest verified closing price?

RTB Digital, Inc. closed at $17.39 on August 14, 2026.

What period does RTB Digital, Inc.'s price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 14, 2026.

What data is included in RTB Digital, Inc.'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does RTB Digital, Inc.'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for RTB Digital, Inc.'s daily prices?

Daily aggregate prices are provided by Polygon.