RTB Digital Inc ( RTB) - Price History
Monthly price history for RTB (RTB Digital Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $14.90 | $14.90 |
| June 2026 | $15.08 | $15.08 |
| May 2026 | $4.36 | $4.36 |
| April 2026 | $6.07 | $6.07 |
| March 2026 | $5.04 | $5.04 |
| February 2026 | $5.88 | $5.88 |
| January 2026 | $6.11 | $6.11 |
| December 2025 | $5.60 | $0.16 |
| November 2025 | $12.95 | $0.37 |
| October 2025 | $12.95 | $0.37 |
| September 2025 | $10.50 | $0.30 |
| August 2025 | $10.50 | $0.30 |
| July 2025 | $9.10 | $0.26 |
| June 2025 | $29.75 | $0.85 |
| May 2025 | $20.30 | $0.58 |
| April 2025 | $34.65 | $0.99 |
| March 2025 | $34.65 | $0.99 |
| February 2025 | $32.20 | $0.92 |
| January 2025 | $43.40 | $1.24 |
| December 2024 | $45.50 | $1.30 |
| November 2024 | $60.55 | $1.73 |
| October 2024 | $50.05 | $1.43 |
| September 2024 | $46.20 | $1.32 |
| August 2024 | $37.80 | $1.08 |
| July 2024 | $68.95 | $1.97 |
| June 2024 | $50.75 | $1.45 |
| May 2024 | $51.80 | $1.48 |
| April 2024 | $46.20 | $1.32 |
| March 2024 | $101.85 | $2.91 |
| February 2024 | $141.05 | $4.03 |
| January 2024 | $142.45 | $4.07 |
| December 2023 | $145.60 | $4.16 |
| November 2023 | $118.65 | $3.39 |
| October 2023 | $64.75 | $1.85 |
| September 2023 | $105.70 | $3.02 |
| August 2023 | $416.50 | $1.19 |
| July 2023 | $518 | $1.48 |
| June 2023 | $262.50 | $0.75 |
| May 2023 | $227.50 | $0.65 |
| April 2023 | $227.50 | $0.65 |
| March 2023 | $143.50 | $0.41 |
| February 2023 | $175 | $0.50 |
| January 2023 | $185.50 | $0.53 |
| December 2022 | $161 | $0.46 |
| November 2022 | $255.50 | $0.73 |
| October 2022 | $339.50 | $0.97 |
| September 2022 | $343 | $0.98 |
| August 2022 | $406 | $1.16 |
| July 2022 | $287 | $0.82 |
| June 2022 | $367.50 | $1.05 |
| May 2022 | $920.50 | $2.63 |
| April 2022 | $1,263.50 | $3.61 |
| March 2022 | $1,477 | $4.22 |
| February 2022 | $1,190 | $3.40 |
| January 2022 | $1,347.50 | $3.85 |
| December 2021 | $1,470 | $4.20 |
| November 2021 | $1,823.50 | $5.21 |
| October 2021 | $2,842 | $8.12 |
| September 2021 | $2,901.50 | $8.29 |
| August 2021 | $3,412.50 | $9.75 |
| July 2021 | $3,090.50 | $8.83 |
| June 2021 | $4,175.50 | $11.93 |
| May 2021 | $3,762.50 | $10.75 |
| April 2021 | $3,797.50 | $10.85 |
| March 2021 | $4,900 | $14 |
| February 2021 | $4,168.50 | $11.91 |
| January 2021 | $1,911 | $0.91 |
| December 2020 | $2,289 | $1.09 |
| November 2020 | $2,436 | $1.16 |
| October 2020 | $819 | $0.39 |
| September 2020 | $399 | $0.19 |
| August 2020 | $399 | $0.19 |
| July 2020 | $399 | $0.19 |
| June 2020 | $147 | $0.07 |
| May 2020 | $168 | $0.08 |
| April 2020 | $168 | $0.08 |
| March 2020 | $84 | $0.04 |
| February 2020 | $126 | $0.06 |
| January 2020 | $168 | $0.08 |
| December 2019 | $210 | $0.10 |
| November 2019 | $210 | $0.10 |
| October 2019 | $147 | $0.07 |
| September 2019 | $294 | $0.14 |
| August 2019 | $378 | $0.18 |
| July 2019 | $336 | $0.16 |
| June 2019 | $273 | $0.13 |
| May 2019 | $252 | $0.12 |
| April 2019 | $315 | $0.15 |
| March 2019 | $336 | $0.16 |
| February 2019 | $399 | $0.19 |
| January 2019 | $399 | $0.19 |
| December 2018 | $714 | $0.34 |
| November 2018 | $819 | $0.39 |
| October 2018 | $924 | $0.44 |
| September 2018 | $1,218 | $0.58 |
| August 2018 | $1,869 | $0.89 |
| July 2018 | $2,520 | $1.20 |
| June 2018 | $420 | $0.20 |
| May 2018 | $882 | $0.42 |
| April 2018 | $315 | $0.15 |
| March 2018 | $63 | $0.03 |
| February 2018 | $84 | $0.04 |
| January 2018 | $84 | $0.04 |
| December 2017 | $63 | $0.03 |
| November 2017 | $84 | $0.04 |
| October 2017 | $105 | $0.05 |
| September 2017 | $105 | $0.05 |
| August 2017 | $126 | $0.06 |
| July 2017 | $105 | $0.05 |
| June 2017 | $126 | $0.06 |
| May 2017 | $126 | $0.06 |
| April 2017 | $105 | $0.05 |
| March 2017 | $105 | $0.05 |
| February 2017 | $105 | $0.05 |
| January 2017 | $42 | $0.02 |
| December 2016 | $42 | $0.02 |
| November 2016 | $42 | $0.02 |
| October 2016 | $63 | $0.03 |
| September 2016 | $63 | $0.03 |
| August 2016 | $63 | $0.03 |
| July 2016 | $63 | $0.03 |
| June 2016 | $63 | $0.03 |
| May 2016 | $84 | $0.04 |
| April 2016 | $63 | $0.03 |
| March 2016 | $63 | $0.03 |
| February 2016 | $84 | $0.04 |
| January 2016 | $63 | $0.03 |
| December 2015 | $63 | $0.03 |
| November 2015 | $63 | $0.03 |
| October 2015 | $126 | $0.06 |
| September 2015 | $147 | $0.07 |
| August 2015 | $84 | $0.04 |
| July 2015 | $84 | $0.04 |
| June 2015 | $126 | $0.06 |
| May 2015 | $105 | $0.05 |
| April 2015 | $84 | $0.04 |
| March 2015 | $126 | $0.06 |
| February 2015 | $147 | $0.07 |
| January 2015 | $147 | $0.07 |
| December 2014 | $84 | $0.04 |
| November 2014 | $126 | $0.06 |
| October 2014 | $189 | $0.09 |
| September 2014 | $189 | $0.09 |
| August 2014 | $189 | $0.09 |
| July 2014 | $147 | $0.07 |
| June 2014 | $189 | $0.09 |
| May 2014 | $147 | $0.07 |
| April 2014 | $168 | $0.08 |
| March 2014 | $210 | $0.10 |
| February 2014 | $126 | $0.06 |
| January 2014 | $189 | $0.09 |
| December 2013 | $84 | $0.04 |
| November 2013 | $147 | $0.07 |
| October 2013 | $63 | $0.03 |
| September 2013 | $147 | $0.07 |
| August 2013 | $63 | $0.03 |
| July 2013 | $84 | $0.04 |
| June 2013 | $147 | $0.07 |
| May 2013 | $210 | $0.10 |
| April 2013 | $210 | $0.10 |
| March 2013 | $105 | $0.05 |
| February 2013 | $42 | $0.02 |
| January 2013 | $42 | $0.02 |
| December 2012 | $42 | $0.02 |
| November 2012 | $42 | $0.02 |
| October 2012 | $42 | $0.02 |
| September 2012 | $42 | $0.02 |
| August 2012 | $42 | $0.02 |
| July 2012 | $21 | $0.01 |
| June 2012 | $21 | $0.01 |
| May 2012 | $21 | $0.01 |
| April 2012 | $21 | $0.01 |
| March 2012 | $42 | $0.02 |
| February 2012 | $42 | $0.02 |
| January 2012 | $42 | $0.02 |
| December 2011 | $42 | $0.02 |
| November 2011 | $21 | $0.01 |
| October 2011 | $21 | $0.01 |
| September 2011 | $21 | $0.01 |
| August 2011 | $21 | $0.01 |
| July 2011 | $63 | $0.03 |
| June 2011 | $63 | $0.03 |
| May 2011 | $63 | $0.03 |
| April 2011 | $126 | $0.06 |
| March 2011 | $42 | $0.02 |
| February 2011 | $42 | $0.02 |
| January 2011 | $84 | $0.04 |
| December 2010 | $84 | $0.04 |
| November 2010 | $84 | $0.04 |
| October 2010 | $126 | $0.06 |
| September 2010 | $126 | $0.06 |
| August 2010 | $210 | $0.10 |
| July 2010 | $189 | $0.09 |
| June 2010 | $168 | $0.08 |
| May 2010 | $168 | $0.08 |
| April 2010 | $315 | $0.15 |
| March 2001 | $73 | $73 |
| February 2001 | $84 | $84 |
| January 2001 | $94.50 | $94.50 |
| December 2000 | $77 | $77 |
| November 2000 | $86.94 | $86.94 |
| October 2000 | $86 | $86 |
| September 2000 | $117.98 | $117.98 |
| August 2000 | $118.98 | $118.98 |
| July 2000 | $119.98 | $119.98 |
| June 2000 | $126.98 | $126.98 |
| May 2000 | $111.98 | $111.98 |
| April 2000 | $118.98 | $118.98 |
| March 2000 | $153.98 | $153.98 |
| February 2000 | $146.98 | $146.98 |
| January 2000 | $131.98 | $131.98 |
| December 1999 | $129.73 | $129.73 |
| November 1999 | $91.99 | $91.99 |
| October 1999 | $76.99 | $76.99 |
| September 1999 | $76.49 | $76.49 |
| August 1999 | $73.99 | $73.99 |
| July 1999 | $79.99 | $79.99 |
| June 1999 | $88.99 | $88.99 |
| May 1999 | $82.99 | $82.99 |
| April 1999 | $88.99 | $88.99 |
| March 1999 | $81.99 | $81.99 |
| February 1999 | $64.49 | $64.49 |
| January 1999 | $60.24 | $60.24 |
| December 1998 | $74.30 | $74.30 |
| November 1998 | $99.99 | $99.99 |
| October 1998 | $75.99 | $75.99 |
RTB
Price: $14.90
52 week price:
Earnings Per Share: -0.38 USD
Exchange: NGM
Sector: Technology
Industry: Software - Application
Market Capitalization: 21.5 million