RTB Digital Stock Price History
NASDAQ: RTBConsumer DiscretionaryProfessional ServicesUSD
8.11-0.25 (-2.99%)
Market open · Delayed 15 min · as of Oct 9, 12:56 PM ET
RTB price history at a glance
The price history for RTB Digital (RTB) on this page begins on April 5, 2010, when the stock closed at $252.00; it most recently closed at $8.36 on October 5, 2026. The highest price in this record is $7,273.00, reached on April 5, 2021; the latest close is 99.9% below that peak. Across the 15 complete calendar years in the table, RTB finished higher in 4 and lower in 11. Its best year was 2020 (+1262.5%) and its worst was 2022 (-89.0%).
Over roughly 17 years the share price changed -96.7%, a -18.7% compound annual price return (excluding dividends). In the last 12 months alone, RTB has lost 37.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $7,273.00
- Date of high
- Apr 5, 2021
- Low since 2010
- $3.25
- Date of low
- Jun 1, 2026
- 52-week high
- $20.75
- 52-week low
- $3.25
- Last close
- $8.36
RTB returns
1 week
-1.30%
1 month
-5.96%
3 months
-53.48%
6 months
+49.55%
Year to date
+49.29%
1 year
-37.14%
3 years
-92.61%
5 years
-99.69%
RTB price return, excluding dividends.
RTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.36 | +45.90% |
| 2025 | 5.73 | -88.94% |
| 2024 | 51.80 | -64.42% |
| 2023 | 145.60 | -9.57% |
| 2022 | 161.00 | -89.05% |
| 2021 | 1,470.00 | -35.78% |
| 2020 | 2,289.00 | +1262.50% |
| 2019 | 168.00 | -73.33% |
| 2018 | 630.00 | +900.00% |
| 2017 | 63.00 | +50.00% |
| 2016 | 42.00 | -33.33% |
| 2015 | 63.00 | -25.00% |
| 2014 | 84.00 | 0.00% |
| 2013 | 84.00 | +100.00% |
| 2012 | 42.00 | 0.00% |
| 2011 | 42.00 | -50.00% |
| 2010* | 84.00 | -66.67% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
RTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.43 | 8.67 | 8.12 | 8.36 | -0.83% | |
| 8.67 | 9.40 | 8.31 | 8.43 | -3.44% | |
| 8.93 | 9.18 | 8.58 | 8.73 | -1.80% | |
| 9.33 | 9.88 | 8.82 | 8.89 | -4.00% | |
| 8.47 | 9.38 | 8.01 | 9.26 | +9.33% | |
| 8.96 | 9.13 | 8.00 | 8.47 | -4.40% | |
| 9.43 | 9.48 | 8.86 | 8.86 | -6.04% | |
| 9.43 | 9.64 | 9.06 | 9.43 | +0.75% | |
| 10.23 | 10.27 | 9.25 | 9.36 | -8.86% | |
| 10.32 | 11.00 | 9.84 | 10.27 | -0.48% | |
| 9.78 | 11.24 | 9.78 | 10.32 | +4.88% | |
| 10.25 | 10.81 | 9.59 | 9.84 | +3.04% | |
| 8.44 | 9.99 | 8.44 | 9.55 | +13.15% | |
| 8.00 | 8.60 | 7.01 | 8.44 | +5.24% | |
| 8.48 | 8.68 | 7.29 | 8.02 | -7.71% | |
| 11.30 | 11.40 | 8.27 | 8.69 | -2.25% | |
| 7.26 | 9.19 | 6.81 | 8.89 | +22.45% | |
| 7.07 | 7.97 | 6.83 | 7.26 | +2.11% | |
| 7.63 | 8.45 | 6.91 | 7.11 | -8.26% | |
| 8.15 | 8.23 | 7.23 | 7.75 | -5.72% | |
| 8.20 | 8.97 | 7.50 | 8.22 | +0.12% | |
| 9.21 | 9.95 | 7.18 | 8.21 | -7.65% | |
| 11.37 | 11.37 | 7.02 | 8.89 | -22.29% | |
| 11.32 | 11.65 | 10.93 | 11.44 | +1.06% | |
| 12.11 | 12.43 | 11.18 | 11.32 | -6.83% | |
| 12.51 | 12.59 | 12.04 | 12.15 | -2.17% | |
| 13.31 | 14.08 | 12.34 | 12.42 | -7.80% | |
| 12.99 | 14.39 | 12.31 | 13.47 | +3.70% | |
| 13.09 | 13.73 | 12.55 | 12.99 | +0.39% | |
| 12.51 | 13.89 | 12.27 | 12.94 | +3.44% | |
| 12.67 | 13.65 | 12.00 | 12.51 | -1.26% | |
| 12.32 | 13.52 | 12.32 | 12.67 | +2.92% | |
| 13.57 | 14.51 | 12.30 | 12.31 | -9.42% | |
| 14.30 | 15.00 | 13.18 | 13.59 | -4.50% | |
| 13.32 | 14.90 | 13.32 | 14.23 | +6.83% | |
| 16.51 | 16.51 | 10.51 | 13.32 | -17.93% | |
| 16.90 | 17.00 | 15.95 | 16.23 | -3.96% | |
| 17.65 | 18.50 | 16.70 | 16.90 | -2.82% | |
| 17.11 | 17.53 | 16.73 | 17.39 | +0.52% | |
| 17.30 | 17.70 | 16.73 | 17.30 | +4.09% | |
| 17.30 | 17.85 | 16.50 | 16.62 | -2.46% | |
| 17.23 | 17.50 | 16.50 | 17.04 | +1.79% | |
| 16.96 | 17.71 | 15.29 | 16.74 | -1.53% | |
| 15.63 | 17.63 | 14.07 | 17.00 | +6.85% | |
| 17.00 | 17.29 | 15.54 | 15.91 | -5.80% | |
| 16.30 | 17.36 | 15.50 | 16.89 | +1.02% | |
| 15.49 | 17.50 | 14.50 | 16.72 | +7.80% | |
| 15.71 | 16.79 | 15.40 | 15.51 | -1.21% | |
| 16.25 | 16.92 | 15.55 | 15.70 | -5.25% | |
| 16.88 | 17.40 | 15.44 | 16.57 | -1.78% | |
| 20.00 | 20.00 | 15.64 | 16.87 | -10.17% | |
| 17.50 | 19.00 | 16.24 | 18.78 | +11.12% | |
| 15.69 | 17.42 | 14.91 | 16.90 | +8.75% | |
| 15.77 | 15.77 | 14.25 | 15.54 | +1.57% | |
| 14.02 | 16.55 | 13.62 | 15.30 | +4.15% | |
| 16.11 | 16.38 | 14.51 | 14.69 | -8.36% | |
| 15.23 | 16.49 | 14.69 | 16.03 | +7.58% | |
| 16.32 | 17.22 | 14.48 | 14.90 | -8.65% | |
| 17.24 | 17.74 | 16.00 | 16.31 | -5.39% | |
| 17.15 | 19.18 | 16.64 | 17.24 | +0.52% | |
| 15.51 | 17.50 | 15.51 | 17.15 | +12.46% | |
| 15.16 | 16.72 | 13.02 | 15.25 | +1.94% | |
| 16.28 | 16.99 | 14.83 | 14.96 | -11.53% | |
| 17.86 | 18.10 | 15.20 | 16.91 | -5.90% | |
| 20.00 | 20.75 | 16.72 | 17.97 | -6.79% | |
| 16.83 | 20.49 | 16.13 | 19.28 | +14.56% | |
| 17.21 | 17.76 | 16.00 | 16.83 | +0.06% | |
| 14.51 | 16.90 | 14.51 | 16.82 | +13.65% | |
| 15.01 | 15.50 | 14.27 | 14.80 | +0.14% | |
| 15.50 | 15.79 | 14.19 | 14.78 | -1.99% | |
| 14.66 | 15.58 | 13.88 | 15.08 | +3.36% | |
| 11.25 | 15.02 | 11.05 | 14.59 | +26.10% | |
| 11.00 | 11.79 | 10.73 | 11.57 | +3.95% | |
| 12.01 | 12.30 | 10.80 | 11.13 | -7.40% | |
| 12.39 | 12.60 | 11.41 | 12.02 | -3.84% | |
| 11.47 | 12.91 | 10.14 | 12.50 | +0.32% | |
| 10.35 | 19.80 | 10.18 | 12.46 | +21.56% | |
| 8.90 | 10.50 | 8.58 | 10.25 | +15.17% | |
| 9.15 | 9.20 | 8.15 | 8.90 | -5.02% | |
| 6.08 | 10.71 | 6.00 | 9.37 | +40.48% | |
| 4.85 | 6.86 | 4.85 | 6.67 | +43.44% | |
| 4.00 | 4.86 | 3.80 | 4.65 | +17.72% | |
| 4.00 | 4.16 | 3.93 | 3.95 | -2.47% | |
| 4.00 | 4.32 | 3.86 | 4.05 | -3.34% | |
| 4.19 | 4.29 | 3.71 | 4.19 | +5.01% | |
| 3.48 | 4.58 | 3.45 | 3.99 | +19.10% | |
| 3.81 | 3.98 | 3.25 | 3.35 | -7.71% | |
| 3.85 | 4.07 | 3.60 | 3.63 | -4.72% | |
| 4.08 | 4.23 | 3.81 | 3.81 | -8.19% | |
| 4.29 | 4.48 | 4.00 | 4.15 | -5.03% | |
| 4.39 | 4.86 | 4.17 | 4.37 | +0.23% | |
| 4.78 | 4.90 | 4.36 | 4.36 | -7.43% | |
| 3.62 | 4.99 | 3.43 | 4.71 | +27.64% | |
| 3.62 | 3.97 | 3.38 | 3.69 | -0.27% | |
| 4.10 | 4.34 | 3.63 | 3.70 | -10.19% | |
| 4.60 | 4.60 | 4.06 | 4.12 | -8.44% | |
| 4.78 | 4.79 | 4.42 | 4.50 | -2.17% | |
| 5.14 | 5.14 | 4.42 | 4.60 | -11.54% | |
| 5.60 | 5.68 | 5.00 | 5.20 | -7.14% | |
| 5.87 | 6.45 | 5.41 | 5.60 | -6.51% | |
| 6.18 | 6.26 | 5.94 | 5.99 | -4.92% | |
| 7.06 | 7.10 | 5.91 | 6.30 | -12.50% | |
| 7.67 | 8.28 | 6.19 | 7.20 | -7.81% | |
| 6.58 | 7.93 | 6.45 | 7.81 | +16.05% | |
| 6.49 | 6.73 | 6.49 | 6.73 | +1.82% | |
| 6.72 | 6.94 | 6.57 | 6.61 | -2.07% | |
| 6.55 | 7.03 | 6.41 | 6.75 | -4.12% | |
| 6.80 | 7.25 | 6.80 | 7.04 | -0.14% | |
| 6.96 | 7.26 | 6.91 | 7.05 | -1.54% | |
| 6.76 | 7.37 | 6.75 | 7.16 | +1.27% | |
| 5.96 | 7.60 | 5.96 | 7.07 | +16.47% | |
| 5.64 | 6.09 | 5.33 | 6.07 | +12.62% | |
| 5.20 | 5.55 | 4.91 | 5.39 | +1.13% | |
| 5.30 | 5.37 | 5.03 | 5.33 | -4.82% | |
| 5.53 | 5.62 | 5.36 | 5.60 | +3.13% | |
| 5.97 | 5.97 | 5.40 | 5.43 | -5.57% | |
| 6.23 | 6.33 | 5.58 | 5.75 | -10.30% | |
| 6.41 | 6.45 | 6.18 | 6.41 | -1.08% | |
| 6.71 | 7.04 | 6.16 | 6.48 | -5.12% | |
| 6.20 | 6.95 | 6.17 | 6.83 | +10.88% | |
| 6.13 | 6.66 | 6.01 | 6.16 | +1.65% | |
| 6.19 | 6.35 | 6.04 | 6.06 | -0.16% | |
| 5.81 | 6.36 | 5.81 | 6.07 | +2.02% | |
| 6.26 | 6.35 | 5.82 | 5.95 | -2.62% | |
| 5.48 | 6.27 | 5.48 | 6.11 | +16.16% | |
| 5.57 | 5.57 | 5.26 | 5.26 | -5.90% | |
| 5.10 | 5.71 | 5.00 | 5.59 | +5.87% | |
| 5.49 | 5.55 | 5.16 | 5.28 | -2.22% | |
| 5.53 | 5.66 | 5.13 | 5.40 | -4.26% | |
| 5.44 | 5.67 | 5.18 | 5.64 | +1.62% | |
| 5.23 | 5.56 | 4.70 | 5.55 | -3.98% | |
| 5.27 | 5.80 | 5.00 | 5.78 | +14.68% | |
| 4.53 | 5.06 | 4.25 | 5.04 | +12.75% | |
| 5.20 | 5.25 | 4.14 | 4.47 | -12.01% | |
| 5.00 | 5.19 | 4.79 | 5.08 | -5.05% | |
| 5.95 | 6.21 | 5.26 | 5.35 | -10.54% | |
| 5.22 | 6.31 | 5.22 | 5.98 | +14.56% | |
| 5.30 | 5.39 | 5.21 | 5.22 | -0.76% | |
| 5.38 | 5.38 | 5.20 | 5.26 | -4.19% | |
| 5.44 | 5.49 | 5.26 | 5.49 | +1.29% | |
| 5.34 | 5.49 | 5.34 | 5.42 | -1.81% | |
| 5.85 | 5.85 | 5.30 | 5.52 | -4.17% | |
| 5.71 | 6.03 | 5.59 | 5.76 | +0.88% | |
| 5.69 | 5.85 | 5.53 | 5.71 | +3.44% | |
| 5.71 | 5.71 | 5.34 | 5.52 | -1.43% | |
| 5.41 | 5.65 | 5.25 | 5.60 | +3.13% | |
| 5.65 | 5.71 | 5.41 | 5.43 | -3.04% | |
| 5.45 | 5.87 | 5.31 | 5.60 | +1.45% | |
| 5.43 | 5.87 | 5.43 | 5.52 | +1.28% | |
| 5.31 | 5.59 | 5.31 | 5.45 | 0.00% | |
| 5.55 | 5.60 | 5.32 | 5.45 | -1.45% | |
| 5.54 | 5.61 | 5.32 | 5.53 | +0.73% | |
| 5.50 | 5.57 | 5.40 | 5.49 | -1.79% | |
| 5.64 | 5.74 | 5.30 | 5.59 | -4.93% | |
| 5.99 | 6.12 | 5.75 | 5.88 | -3.76% | |
| 5.89 | 6.23 | 5.86 | 6.11 | +2.69% | |
| 5.71 | 6.01 | 5.71 | 5.95 | -1.00% | |
| 5.80 | 6.24 | 5.80 | 6.01 | +3.44% | |
| 5.55 | 5.96 | 5.55 | 5.81 | +5.25% | |
| 5.70 | 5.79 | 5.45 | 5.52 | -2.99% | |
| 5.85 | 5.99 | 5.65 | 5.69 | -2.57% | |
| 5.90 | 6.25 | 5.68 | 5.84 | +0.34% | |
| 5.98 | 6.00 | 5.80 | 5.82 | -3.48% | |
| 5.91 | 6.50 | 5.91 | 6.03 | +1.17% | |
| 6.10 | 6.42 | 5.74 | 5.96 | -7.17% | |
| 6.32 | 6.90 | 6.32 | 6.42 | +1.90% | |
| 6.60 | 6.98 | 6.30 | 6.30 | -5.83% | |
| 6.69 | 7.05 | 6.64 | 6.69 | -2.90% | |
| 5.29 | 7.00 | 5.29 | 6.89 | +29.76% | |
| 5.76 | 5.95 | 5.26 | 5.31 | -9.69% | |
| 5.58 | 6.18 | 5.52 | 5.88 | +4.81% | |
| 6.02 | 6.35 | 5.51 | 5.61 | -9.22% | |
| 5.99 | 6.38 | 5.98 | 6.18 | +1.15% | |
| 6.23 | 6.59 | 6.01 | 6.11 | -4.38% | |
| 6.88 | 7.25 | 6.38 | 6.39 | -7.39% | |
| 6.70 | 7.68 | 6.70 | 6.90 | -2.95% | |
| 5.50 | 7.28 | 5.31 | 7.11 | +24.96% | |
| 5.49 | 6.05 | 5.30 | 5.69 | -9.83% | |
| 7.35 | 8.55 | 6.06 | 6.31 | +20.42% | |
| 4.77 | 5.30 | 4.72 | 5.24 | +10.32% | |
| 5.22 | 5.23 | 4.73 | 4.75 | -7.59% | |
| 4.98 | 5.29 | 4.75 | 5.14 | +1.38% | |
| 5.41 | 5.45 | 4.82 | 5.07 | -5.94% | |
| 4.98 | 5.59 | 4.71 | 5.39 | +7.58% | |
| 5.10 | 5.49 | 4.85 | 5.01 | -3.28% | |
| 5.23 | 7.74 | 5.07 | 5.18 | -0.96% | |
| 5.39 | 5.42 | 5.12 | 5.23 | -4.39% | |
| 5.45 | 5.57 | 5.40 | 5.47 | -0.55% | |
| 5.42 | 5.81 | 5.41 | 5.50 | -0.54% | |
| 5.11 | 5.77 | 4.94 | 5.53 | +5.94% | |
| 4.90 | 5.36 | 4.50 | 5.22 | +6.10% | |
| 5.55 | 5.84 | 4.84 | 4.92 | -14.14% | |
| 5.60 | 6.10 | 5.09 | 5.73 | +2.32% | |
| 5.95 | 5.95 | 5.60 | 5.60 | -11.11% | |
| 4.90 | 6.30 | 4.90 | 6.30 | +12.50% | |
| 5.95 | 5.95 | 5.25 | 5.60 | -5.88% | |
| 6.30 | 6.65 | 5.60 | 5.95 | -5.56% | |
| 7.35 | 7.35 | 5.95 | 6.30 | -10.00% | |
| 7.35 | 7.70 | 7.00 | 7.00 | -9.09% | |
| 7.35 | 8.05 | 7.35 | 7.70 | +4.76% | |
| 8.05 | 8.05 | 7.00 | 7.35 | -12.50% | |
| 8.05 | 8.75 | 7.00 | 8.40 | -11.11% | |
| 9.45 | 10.50 | 9.45 | 9.45 | -3.57% | |
| 10.15 | 10.50 | 9.80 | 9.80 | -3.45% | |
| 11.55 | 11.55 | 10.15 | 10.15 | -9.37% | |
| 11.55 | 11.90 | 10.85 | 11.20 | -3.03% | |
| 11.55 | 12.25 | 11.55 | 11.55 | -5.71% | |
| 11.20 | 12.25 | 11.20 | 12.25 | +9.38% | |
| 10.85 | 11.55 | 10.85 | 11.20 | +3.23% | |
| 11.20 | 11.55 | 10.85 | 10.85 | -3.12% | |
| 11.55 | 11.90 | 10.85 | 11.20 | -5.88% | |
| 12.25 | 12.25 | 11.55 | 11.90 | -2.86% | |
| 11.90 | 12.25 | 11.90 | 12.25 | +2.94% | |
| 11.55 | 12.95 | 11.55 | 11.90 | +3.03% | |
| 12.25 | 12.60 | 11.20 | 11.55 | -10.81% | |
| 11.90 | 13.30 | 11.90 | 12.95 | +12.12% | |
| 10.15 | 11.90 | 10.15 | 11.55 | +10.00% | |
| 9.80 | 10.50 | 9.80 | 10.50 | +7.14% | |
| 10.15 | 10.50 | 9.45 | 9.80 | +3.70% | |
| 10.15 | 10.50 | 9.10 | 9.45 | -6.90% | |
| 11.55 | 12.60 | 9.80 | 10.15 | -12.12% | |
| 11.55 | 11.55 | 10.50 | 11.55 | +3.13% | |
| 11.90 | 11.90 | 10.85 | 11.20 | -5.88% | |
| 9.80 | 12.95 | 9.80 | 11.90 | +17.24% | |
| 10.50 | 10.85 | 9.80 | 10.15 | -12.12% | |
| 11.90 | 12.25 | 10.50 | 11.55 | 0.00% | |
| 10.15 | 14.35 | 9.80 | 11.55 | +17.86% | |
| 10.50 | 10.50 | 9.80 | 9.80 | -6.67% | |
| 10.50 | 10.50 | 9.80 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 9.80 | 10.50 | +3.45% | |
| 10.15 | 11.20 | 10.15 | 10.15 | 0.00% | |
| 11.20 | 11.20 | 9.45 | 10.15 | -12.12% | |
| 11.90 | 12.25 | 11.20 | 11.55 | -5.71% | |
| 10.85 | 12.95 | 10.85 | 12.25 | -5.41% | |
| 12.25 | 12.95 | 11.90 | 12.95 | +5.71% | |
| 11.90 | 12.95 | 11.90 | 12.25 | 0.00% | |
| 11.55 | 13.30 | 10.85 | 12.25 | -2.78% | |
| 15.05 | 20.30 | 11.90 | 12.60 | -12.20% | |
| 13.65 | 14.70 | 12.60 | 14.35 | +10.81% | |
| 10.85 | 13.30 | 10.85 | 12.95 | +19.35% | |
| 10.50 | 11.20 | 10.50 | 10.85 | +3.33% | |
| 11.20 | 11.55 | 10.50 | 10.50 | -6.25% | |
| 11.20 | 11.55 | 10.50 | 11.20 | 0.00% | |
| 11.55 | 12.25 | 11.20 | 11.20 | 0.00% | |
| 11.90 | 11.90 | 11.20 | 11.20 | -8.57% | |
| 12.95 | 13.30 | 11.90 | 12.25 | -5.41% | |
| 11.90 | 13.65 | 11.90 | 12.95 | +8.82% | |
| 11.55 | 12.60 | 10.85 | 11.90 | 0.00% | |
| 12.25 | 12.60 | 11.55 | 11.90 | -2.86% | |
| 13.65 | 13.65 | 12.25 | 12.25 | -12.50% | |
| 13.65 | 14.35 | 12.95 | 14.00 | +5.26% | |
| 13.65 | 14.70 | 12.95 | 13.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RTB chart for longer ranges.