RTB Digital, Inc. (RTB) stock
RTBNasdaqServices-Management Consulting ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Sep 16, 2026Score 4/3020% above fair value
$5.53−0.05 (-0.90%)
Close on Nov 12, 2026Market cap $77.47MP/E –Yield –
Price history
RTB Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$5.53
-0.90% on the day
52-week range
$3.25 – $20.75
-73.4% from the high
Change over 52 weeks
-52.1%
From $11.55 on Nov 12, 2025
Average volume
89,450
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $5.51 | $5.54 | $5.09 | $5.53 | -0.90% | 33,195 |
| Nov 11, 2026 | $5.91 | $6.33 | $5.56 | $5.58 | -3.46% | 40,994 |
| Nov 10, 2026 | $6.06 | $6.34 | $5.70 | $5.78 | -5.48% | 31,538 |
| Nov 9, 2026 | $6.20 | $6.64 | $5.96 | $6.12 | +0.58% | 34,815 |
| Nov 6, 2026 | $6.00 | $6.36 | $5.91 | $6.08 | +2.18% | 14,348 |
| Nov 5, 2026 | $6.74 | $6.74 | $5.77 | $5.95 | -9.98% | 47,303 |
| Nov 4, 2026 | $7.08 | $7.27 | $6.58 | $6.61 | -6.64% | 19,768 |
| Nov 3, 2026 | $7.11 | $7.48 | $6.64 | $7.08 | -0.42% | 23,255 |
| Nov 2, 2026 | $7.42 | $7.71 | $7.01 | $7.11 | -4.18% | 27,430 |
| Oct 30, 2026 | $7.75 | $8.00 | $7.29 | $7.42 | -6.43% | 33,593 |
| Oct 29, 2026 | $7.86 | $8.19 | $7.59 | $7.93 | +1.15% | 22,958 |
| Oct 28, 2026 | $8.04 | $8.39 | $7.75 | $7.84 | -2.49% | 24,525 |
| Oct 27, 2026 | $7.50 | $8.36 | $7.14 | $8.04 | +7.20% | 31,850 |
| Oct 26, 2026 | $7.87 | $8.41 | $7.25 | $7.50 | -5.54% | 20,287 |
| Oct 23, 2026 | $8.05 | $8.48 | $7.81 | $7.94 | -1.49% | 25,543 |
| Oct 22, 2026 | $8.31 | $8.81 | $7.99 | $8.06 | -6.28% | 34,322 |
| Oct 21, 2026 | $7.69 | $9.00 | $7.69 | $8.60 | +10.97% | 30,111 |
| Oct 20, 2026 | $7.47 | $7.84 | $7.47 | $7.75 | +3.06% | 46,091 |
| Oct 19, 2026 | $7.75 | $7.78 | $7.50 | $7.52 | -2.97% | 32,216 |
| Oct 16, 2026 | $7.53 | $8.26 | $7.40 | $7.75 | +2.38% | 121,265 |
| Oct 15, 2026 | $7.56 | $7.79 | $7.25 | $7.57 | +0.13% | 26,053 |
| Oct 14, 2026 | $7.62 | $7.88 | $7.30 | $7.56 | -0.79% | 56,916 |
| Oct 13, 2026 | $8.09 | $8.33 | $7.52 | $7.62 | -5.81% | 58,607 |
| Oct 12, 2026 | $8.08 | $8.52 | $7.64 | $8.09 | -0.68% | 48,072 |
| Oct 9, 2026 | $8.51 | $8.78 | $8.01 | $8.15 | -2.57% | 35,180 |
| Oct 8, 2026 | $8.43 | $8.67 | $8.11 | $8.36 | -0.83% | 45,737 |
| Oct 7, 2026 | $8.67 | $9.40 | $8.31 | $8.43 | -3.44% | 42,280 |
| Oct 6, 2026 | $8.93 | $9.18 | $8.58 | $8.73 | -1.80% | 28,001 |
| Oct 5, 2026 | $9.33 | $9.88 | $8.82 | $8.89 | -4.00% | 51,903 |
| Oct 2, 2026 | $8.47 | $9.38 | $8.01 | $9.26 | +9.33% | 53,142 |
| Oct 1, 2026 | $8.96 | $9.13 | $8.00 | $8.47 | -4.40% | 50,545 |
| Sep 30, 2026 | $9.43 | $9.48 | $8.86 | $8.86 | -6.04% | 37,274 |
| Sep 29, 2026 | $9.43 | $9.64 | $9.06 | $9.43 | +0.75% | 96,448 |
| Sep 28, 2026 | $10.23 | $10.27 | $9.25 | $9.36 | -8.86% | 47,372 |
| Sep 25, 2026 | $10.32 | $11.00 | $9.84 | $10.27 | -0.48% | 85,946 |
| Sep 24, 2026 | $9.78 | $11.24 | $9.78 | $10.32 | +4.88% | 81,319 |
| Sep 23, 2026 | $10.25 | $10.81 | $9.59 | $9.84 | +3.04% | 166,046 |
| Sep 22, 2026 | $8.44 | $9.99 | $8.44 | $9.55 | +13.15% | 186,323 |
| Sep 21, 2026 | $8.00 | $8.60 | $7.01 | $8.44 | +5.24% | 150,555 |
| Sep 18, 2026 | $8.48 | $8.68 | $7.29 | $8.02 | -7.71% | 542,457 |
| Sep 17, 2026 | $11.30 | $11.40 | $8.27 | $8.69 | -2.25% | 847,278 |
| Sep 16, 2026 | $7.26 | $9.19 | $6.81 | $8.89 | +22.45% | 347,761 |
| Sep 15, 2026 | $7.07 | $7.97 | $6.83 | $7.26 | +2.11% | 90,408 |
| Sep 14, 2026 | $7.63 | $8.45 | $6.91 | $7.11 | -8.26% | 72,236 |
| Sep 11, 2026 | $8.15 | $8.23 | $7.23 | $7.75 | -5.72% | 98,413 |
| Sep 10, 2026 | $8.20 | $8.97 | $7.50 | $8.22 | +0.18% | 96,249 |
| Sep 9, 2026 | $9.21 | $9.95 | $7.18 | $8.21 | -7.71% | 137,594 |
| Sep 8, 2026 | $11.37 | $11.37 | $7.02 | $8.89 | -22.29% | 299,073 |
| Sep 4, 2026 | $11.32 | $11.65 | $10.93 | $11.44 | +1.06% | 212,095 |
| Sep 3, 2026 | $12.11 | $12.43 | $11.18 | $11.32 | -6.83% | 43,327 |
| Sep 2, 2026 | $12.51 | $12.59 | $12.04 | $12.15 | -2.17% | 121,239 |
| Sep 1, 2026 | $13.31 | $14.08 | $12.34 | $12.42 | -7.80% | 39,003 |
| Aug 31, 2026 | $12.99 | $14.39 | $12.31 | $13.47 | +3.70% | 38,560 |
| Aug 28, 2026 | $13.09 | $13.73 | $12.55 | $12.99 | +0.39% | 32,644 |
| Aug 27, 2026 | $12.51 | $13.89 | $12.27 | $12.94 | +3.44% | 44,725 |
| Aug 26, 2026 | $12.67 | $13.65 | $12.00 | $12.51 | -1.26% | 45,666 |
| Aug 25, 2026 | $12.32 | $13.52 | $12.32 | $12.67 | +2.92% | 35,737 |
| Aug 24, 2026 | $13.57 | $14.51 | $12.30 | $12.31 | -9.42% | 49,959 |
| Aug 21, 2026 | $14.30 | $15.00 | $13.18 | $13.59 | -4.50% | 57,018 |
| Aug 20, 2026 | $13.32 | $14.90 | $13.32 | $14.23 | +6.83% | 59,257 |
| Aug 19, 2026 | $16.51 | $16.51 | $10.51 | $13.32 | -17.93% | 274,225 |
| Aug 18, 2026 | $16.90 | $17.00 | $15.95 | $16.23 | -3.96% | 36,032 |
| Aug 17, 2026 | $17.65 | $18.50 | $16.70 | $16.90 | -2.82% | 48,052 |
| Aug 14, 2026 | $17.11 | $17.53 | $16.73 | $17.39 | +0.52% | 22,738 |
| Aug 13, 2026 | $17.30 | $17.70 | $16.73 | $17.30 | +4.09% | 64,805 |
| Aug 12, 2026 | $17.30 | $17.85 | $16.50 | $16.62 | -2.46% | 32,846 |
| Aug 11, 2026 | $17.23 | $17.50 | $16.50 | $17.04 | +1.79% | 31,721 |
| Aug 10, 2026 | $16.96 | $17.71 | $15.29 | $16.74 | -1.53% | 21,962 |
| Aug 7, 2026 | $15.63 | $17.63 | $14.07 | $17.00 | +6.85% | 33,385 |
| Aug 6, 2026 | $17.00 | $17.29 | $15.54 | $15.91 | -5.80% | 57,150 |
| Aug 5, 2026 | $16.30 | $17.36 | $15.50 | $16.89 | +1.02% | 33,756 |
| Aug 4, 2026 | $15.49 | $17.50 | $14.50 | $16.72 | +7.80% | 90,571 |
| Aug 3, 2026 | $15.71 | $16.79 | $15.40 | $15.51 | -1.21% | 28,087 |
| Jul 31, 2026 | $16.25 | $16.92 | $15.55 | $15.70 | -5.25% | 41,397 |
| Jul 30, 2026 | $16.88 | $17.40 | $15.44 | $16.57 | -1.78% | 79,610 |
| Jul 29, 2026 | $20.00 | $20.00 | $15.64 | $16.87 | -10.17% | 197,679 |
| Jul 28, 2026 | $17.50 | $19.00 | $16.24 | $18.78 | +11.12% | 102,366 |
| Jul 27, 2026 | $15.69 | $17.42 | $14.91 | $16.90 | +8.75% | 85,521 |
| Jul 24, 2026 | $15.77 | $15.77 | $14.25 | $15.54 | +1.57% | 43,358 |
| Jul 23, 2026 | $14.02 | $16.55 | $13.62 | $15.30 | +4.15% | 54,820 |
| Jul 22, 2026 | $16.11 | $16.38 | $14.51 | $14.69 | -8.36% | 55,718 |
| Jul 21, 2026 | $15.23 | $16.49 | $14.69 | $16.03 | +7.58% | 82,010 |
| Jul 20, 2026 | $16.32 | $17.22 | $14.48 | $14.90 | -8.65% | 98,006 |
| Jul 17, 2026 | $17.24 | $17.74 | $16.00 | $16.31 | -5.39% | 130,780 |
| Jul 16, 2026 | $17.15 | $19.18 | $16.64 | $17.24 | +0.52% | 140,136 |
| Jul 15, 2026 | $15.51 | $17.50 | $15.51 | $17.15 | +12.46% | 106,566 |
| Jul 14, 2026 | $15.16 | $16.72 | $13.02 | $15.25 | +1.94% | 259,178 |
| Jul 13, 2026 | $16.28 | $16.99 | $14.83 | $14.96 | -11.53% | 58,193 |
| Jul 10, 2026 | $17.86 | $18.10 | $15.20 | $16.91 | -5.90% | 150,842 |
| Jul 9, 2026 | $20.00 | $20.75 | $16.72 | $17.97 | -6.79% | 235,174 |
| Jul 8, 2026 | $16.83 | $20.49 | $16.13 | $19.28 | +14.56% | 294,084 |
| Jul 7, 2026 | $17.21 | $17.76 | $16.00 | $16.83 | +0.06% | 162,693 |
| Jul 6, 2026 | $14.51 | $16.90 | $14.51 | $16.82 | +13.69% | 90,893 |
| Jul 2, 2026 | $15.01 | $15.50 | $14.27 | $14.80 | +0.10% | 55,745 |
| Jul 1, 2026 | $15.50 | $15.79 | $14.19 | $14.78 | -1.99% | 125,768 |
| Jun 30, 2026 | $14.66 | $15.58 | $13.88 | $15.08 | +3.36% | 96,286 |
| Jun 29, 2026 | $11.25 | $15.02 | $11.05 | $14.59 | +26.10% | 155,509 |
| Jun 26, 2026 | $11.00 | $11.79 | $10.73 | $11.57 | +3.95% | 55,396 |
| Jun 25, 2026 | $12.01 | $12.30 | $10.80 | $11.13 | -7.40% | 52,796 |
| Jun 24, 2026 | $12.39 | $12.60 | $11.41 | $12.02 | -3.84% | 76,192 |
| Jun 23, 2026 | $11.47 | $12.91 | $10.14 | $12.50 | +0.32% | 114,414 |
| Jun 22, 2026 | $10.35 | $19.80 | $10.18 | $12.46 | +21.56% | 2,280,039 |
| Jun 18, 2026 | $8.90 | $10.50 | $8.58 | $10.25 | +15.17% | 510,807 |
| Jun 17, 2026 | $9.15 | $9.20 | $8.15 | $8.90 | -5.02% | 62,605 |
| Jun 16, 2026 | $6.08 | $10.71 | $6.00 | $9.37 | +40.48% | 758,864 |
| Jun 15, 2026 | $4.85 | $6.86 | $4.85 | $6.67 | +43.44% | 292,760 |
| Jun 12, 2026 | $4.00 | $4.86 | $3.80 | $4.65 | +17.72% | 104,022 |
| Jun 11, 2026 | $4.00 | $4.16 | $3.93 | $3.95 | -2.47% | 14,720 |
| Jun 10, 2026 | $4.00 | $4.32 | $3.86 | $4.05 | -3.34% | 42,380 |
| Jun 9, 2026 | $4.19 | $4.29 | $3.71 | $4.19 | +5.01% | 48,984 |
| Jun 8, 2026 | $3.48 | $4.58 | $3.45 | $3.99 | +19.10% | 115,788 |
| Jun 5, 2026 | $3.81 | $3.98 | $3.25 | $3.35 | -7.76% | 32,751 |
| Jun 4, 2026 | $3.85 | $4.07 | $3.60 | $3.63 | -4.67% | 13,785 |
| Jun 3, 2026 | $4.08 | $4.23 | $3.81 | $3.81 | -8.19% | 13,857 |
| Jun 2, 2026 | $4.29 | $4.48 | $4.00 | $4.15 | -5.03% | 20,203 |
| Jun 1, 2026 | $4.39 | $4.86 | $4.17 | $4.37 | +0.23% | 18,457 |
| May 29, 2026 | $4.78 | $4.90 | $4.36 | $4.36 | -7.43% | 24,810 |
| May 28, 2026 | $3.62 | $4.99 | $3.43 | $4.71 | +27.64% | 125,788 |
| May 27, 2026 | $3.62 | $3.97 | $3.38 | $3.69 | -0.27% | 38,391 |
| May 26, 2026 | $4.10 | $4.34 | $3.63 | $3.70 | -10.19% | 37,423 |
| May 22, 2026 | $4.60 | $4.60 | $4.06 | $4.12 | -8.34% | 35,276 |
| May 21, 2026 | $4.78 | $4.79 | $4.42 | $4.50 | -2.18% | 35,533 |
| May 20, 2026 | $5.14 | $5.14 | $4.42 | $4.60 | -11.63% | 42,332 |
| May 19, 2026 | $5.60 | $5.68 | $5.00 | $5.20 | -7.14% | 19,286 |
| May 18, 2026 | $5.87 | $6.45 | $5.41 | $5.60 | -6.51% | 22,469 |
| May 15, 2026 | $6.18 | $6.26 | $5.94 | $5.99 | -4.92% | 9,643 |
| May 14, 2026 | $7.06 | $7.10 | $5.91 | $6.30 | -12.50% | 32,227 |
| May 13, 2026 | $7.67 | $8.28 | $6.19 | $7.20 | -7.81% | 101,877 |
| May 12, 2026 | $6.58 | $7.93 | $6.45 | $7.81 | +16.05% | 83,353 |
| May 11, 2026 | $6.49 | $6.73 | $6.49 | $6.73 | +1.82% | 5,709 |
| May 8, 2026 | $6.72 | $6.94 | $6.57 | $6.61 | -2.07% | 8,304 |
| May 7, 2026 | $6.55 | $7.03 | $6.41 | $6.75 | -4.12% | 14,389 |
| May 6, 2026 | $6.80 | $7.25 | $6.80 | $7.04 | -0.14% | 12,624 |
| May 5, 2026 | $6.96 | $7.26 | $6.91 | $7.05 | -1.54% | 15,510 |
| May 4, 2026 | $6.76 | $7.37 | $6.75 | $7.16 | +1.27% | 37,102 |
| May 1, 2026 | $5.96 | $7.60 | $5.96 | $7.07 | +16.47% | 101,026 |
| Apr 30, 2026 | $5.64 | $6.09 | $5.33 | $6.07 | +12.62% | 33,271 |
| Apr 29, 2026 | $5.20 | $5.55 | $4.91 | $5.39 | +1.13% | 53,506 |
| Apr 28, 2026 | $5.30 | $5.37 | $5.03 | $5.33 | -4.82% | 53,123 |
| Apr 27, 2026 | $5.53 | $5.62 | $5.36 | $5.60 | +3.13% | 54,760 |
| Apr 24, 2026 | $5.97 | $5.97 | $5.40 | $5.43 | -5.57% | 71,189 |
| Apr 23, 2026 | $6.23 | $6.33 | $5.58 | $5.75 | -10.30% | 20,698 |
| Apr 22, 2026 | $6.41 | $6.45 | $6.18 | $6.41 | -1.08% | 14,776 |
| Apr 21, 2026 | $6.71 | $7.04 | $6.16 | $6.48 | -5.12% | 45,379 |
| Apr 20, 2026 | $6.20 | $6.95 | $6.17 | $6.83 | +10.88% | 22,579 |
| Apr 17, 2026 | $6.13 | $6.66 | $6.01 | $6.16 | +1.65% | 39,258 |
| Apr 16, 2026 | $6.19 | $6.35 | $6.04 | $6.06 | -0.16% | 39,965 |
| Apr 15, 2026 | $5.81 | $6.36 | $5.81 | $6.07 | +2.02% | 31,905 |
| Apr 14, 2026 | $6.26 | $6.35 | $5.82 | $5.95 | -2.62% | 37,645 |
| Apr 13, 2026 | $5.48 | $6.27 | $5.48 | $6.11 | +16.16% | 89,329 |
| Apr 10, 2026 | $5.57 | $5.57 | $5.26 | $5.26 | -5.90% | 20,482 |
| Apr 9, 2026 | $5.10 | $5.71 | $5.00 | $5.59 | +5.87% | 56,453 |
| Apr 8, 2026 | $5.49 | $5.55 | $5.16 | $5.28 | -2.22% | 15,038 |
| Apr 7, 2026 | $5.53 | $5.66 | $5.13 | $5.40 | -4.26% | 49,915 |
| Apr 6, 2026 | $5.44 | $5.67 | $5.18 | $5.64 | +1.62% | 59,956 |
| Apr 2, 2026 | $5.23 | $5.56 | $4.70 | $5.55 | -3.98% | 174,008 |
| Apr 1, 2026 | $5.27 | $5.80 | $5.00 | $5.78 | +14.68% | 110,292 |
| Mar 31, 2026 | $4.53 | $5.06 | $4.25 | $5.04 | +12.75% | 78,554 |
| Mar 30, 2026 | $5.20 | $5.25 | $4.14 | $4.47 | -12.01% | 501,869 |
| Mar 27, 2026 | $5.00 | $5.19 | $4.79 | $5.08 | -5.05% | 44,192 |
| Mar 26, 2026 | $5.95 | $6.21 | $5.26 | $5.35 | -10.54% | 148,339 |
| Mar 25, 2026 | $5.22 | $6.31 | $5.22 | $5.98 | +14.56% | 249,467 |
| Mar 24, 2026 | $5.30 | $5.39 | $5.21 | $5.22 | -0.76% | 12,347 |
| Mar 23, 2026 | $5.38 | $5.38 | $5.20 | $5.26 | -4.19% | 9,453 |
| Mar 20, 2026 | $5.44 | $5.49 | $5.26 | $5.49 | +1.29% | 28,000 |
| Mar 19, 2026 | $5.34 | $5.49 | $5.34 | $5.42 | -1.81% | 9,205 |
| Mar 18, 2026 | $5.85 | $5.85 | $5.30 | $5.52 | -4.17% | 19,379 |
| Mar 17, 2026 | $5.71 | $6.03 | $5.59 | $5.76 | +0.88% | 26,598 |
| Mar 16, 2026 | $5.69 | $5.85 | $5.53 | $5.71 | +3.44% | 14,433 |
| Mar 13, 2026 | $5.71 | $5.71 | $5.34 | $5.52 | -1.43% | 4,051 |
| Mar 12, 2026 | $5.41 | $5.65 | $5.25 | $5.60 | +3.13% | 16,756 |
| Mar 11, 2026 | $5.65 | $5.71 | $5.41 | $5.43 | -3.04% | 4,548 |
| Mar 10, 2026 | $5.45 | $5.87 | $5.31 | $5.60 | +1.45% | 8,695 |
| Mar 9, 2026 | $5.43 | $5.87 | $5.43 | $5.52 | +1.28% | 14,973 |
| Mar 6, 2026 | $5.31 | $5.59 | $5.31 | $5.45 | 0.00% | 14,517 |
| Mar 5, 2026 | $5.55 | $5.60 | $5.32 | $5.45 | -1.45% | 16,843 |
| Mar 4, 2026 | $5.54 | $5.61 | $5.32 | $5.53 | +0.82% | 18,530 |
| Mar 3, 2026 | $5.50 | $5.57 | $5.40 | $5.49 | -1.88% | 20,602 |
| Mar 2, 2026 | $5.64 | $5.74 | $5.30 | $5.59 | -4.93% | 20,328 |
| Feb 27, 2026 | $5.99 | $6.12 | $5.75 | $5.88 | -3.76% | 14,084 |
| Feb 26, 2026 | $5.89 | $6.23 | $5.86 | $6.11 | +2.69% | 12,172 |
| Feb 25, 2026 | $5.71 | $6.01 | $5.71 | $5.95 | -1.00% | 13,271 |
| Feb 24, 2026 | $5.80 | $6.24 | $5.80 | $6.01 | +3.44% | 9,339 |
| Feb 23, 2026 | $5.55 | $5.96 | $5.55 | $5.81 | +5.25% | 13,557 |
| Feb 20, 2026 | $5.70 | $5.79 | $5.45 | $5.52 | -2.99% | 15,627 |
| Feb 19, 2026 | $5.85 | $5.99 | $5.65 | $5.69 | -2.57% | 12,958 |
| Feb 18, 2026 | $5.90 | $6.25 | $5.68 | $5.84 | +0.34% | 14,414 |
| Feb 17, 2026 | $5.98 | $6.00 | $5.80 | $5.82 | -3.48% | 13,107 |
| Feb 13, 2026 | $5.91 | $6.50 | $5.91 | $6.03 | +1.17% | 17,760 |
| Feb 12, 2026 | $6.10 | $6.42 | $5.74 | $5.96 | -7.17% | 14,966 |
| Feb 11, 2026 | $6.32 | $6.90 | $6.32 | $6.42 | +1.90% | 21,071 |
| Feb 10, 2026 | $6.60 | $6.98 | $6.30 | $6.30 | -5.83% | 20,524 |
| Feb 9, 2026 | $6.69 | $7.05 | $6.64 | $6.69 | -2.90% | 22,907 |
| Feb 6, 2026 | $5.29 | $7.00 | $5.29 | $6.89 | +29.76% | 109,066 |
| Feb 5, 2026 | $5.76 | $5.95 | $5.26 | $5.31 | -9.69% | 71,865 |
| Feb 4, 2026 | $5.58 | $6.18 | $5.52 | $5.88 | +4.81% | 39,140 |
| Feb 3, 2026 | $6.02 | $6.35 | $5.51 | $5.61 | -9.22% | 44,597 |
| Feb 2, 2026 | $5.99 | $6.38 | $5.98 | $6.18 | +1.15% | 21,767 |
| Jan 30, 2026 | $6.23 | $6.59 | $6.01 | $6.11 | -4.38% | 49,717 |
| Jan 29, 2026 | $6.88 | $7.25 | $6.38 | $6.39 | -7.39% | 40,939 |
| Jan 28, 2026 | $6.70 | $7.68 | $6.70 | $6.90 | -2.95% | 130,657 |
| Jan 27, 2026 | $5.50 | $7.28 | $5.31 | $7.11 | +24.96% | 341,172 |
| Jan 26, 2026 | $5.49 | $6.05 | $5.30 | $5.69 | -9.83% | 372,425 |
| Jan 23, 2026 | $7.35 | $8.55 | $6.06 | $6.31 | +20.42% | 12,840,970 |
| Jan 22, 2026 | $4.77 | $5.30 | $4.72 | $5.24 | +10.32% | 272,893 |
| Jan 21, 2026 | $5.22 | $5.23 | $4.73 | $4.75 | -7.59% | 78,380 |
| Jan 20, 2026 | $4.98 | $5.29 | $4.75 | $5.14 | +1.38% | 55,700 |
| Jan 16, 2026 | $5.41 | $5.45 | $4.82 | $5.07 | -5.94% | 75,343 |
| Jan 15, 2026 | $4.98 | $5.59 | $4.71 | $5.39 | +7.58% | 294,904 |
| Jan 14, 2026 | $5.10 | $5.49 | $4.85 | $5.01 | -3.28% | 134,691 |
| Jan 13, 2026 | $5.23 | $7.74 | $5.07 | $5.18 | -0.96% | 1,872,920 |
| Jan 12, 2026 | $5.39 | $5.42 | $5.12 | $5.23 | -4.30% | 30,441 |
| Jan 9, 2026 | $5.45 | $5.57 | $5.40 | $5.47 | -0.64% | 71,956 |
| Jan 8, 2026 | $5.42 | $5.81 | $5.41 | $5.50 | -0.54% | 59,191 |
| Jan 7, 2026 | $5.11 | $5.77 | $4.94 | $5.53 | +5.94% | 105,216 |
| Jan 6, 2026 | $4.90 | $5.36 | $4.50 | $5.22 | +6.10% | 79,015 |
| Jan 5, 2026 | $5.55 | $5.84 | $4.84 | $4.92 | -14.14% | 149,118 |
| Jan 2, 2026 | $5.60 | $6.10 | $5.09 | $5.73 | +2.32% | 220,492 |
| Dec 31, 2025 | $5.95 | $5.95 | $5.60 | $5.60 | -11.11% | 25,491 |
| Dec 30, 2025 | $4.90 | $6.30 | $4.90 | $6.30 | +12.50% | 100,989 |
| Dec 29, 2025 | $5.95 | $5.95 | $5.25 | $5.60 | -5.88% | 54,300 |
| Dec 26, 2025 | $6.30 | $6.65 | $5.60 | $5.95 | -5.46% | 29,769 |
| Dec 24, 2025 | $7.20 | $7.20 | $5.85 | $6.29 | -10.10% | 95,435 |
| Dec 23, 2025 | $7.35 | $7.70 | $7.00 | $7.00 | -9.09% | 23,611 |
| Dec 22, 2025 | $7.35 | $8.05 | $7.35 | $7.70 | +4.76% | 25,666 |
| Dec 19, 2025 | $8.05 | $8.05 | $7.00 | $7.35 | -12.50% | 23,046 |
| Dec 18, 2025 | $8.05 | $8.75 | $7.00 | $8.40 | -11.11% | 123,437 |
| Dec 17, 2025 | $9.45 | $10.50 | $9.45 | $9.45 | -3.57% | 66,986 |
| Dec 16, 2025 | $10.15 | $10.50 | $9.80 | $9.80 | -3.45% | 15,040 |
| Dec 15, 2025 | $11.55 | $11.55 | $10.15 | $10.15 | -9.37% | 42,660 |
| Dec 12, 2025 | $11.55 | $11.90 | $10.85 | $11.20 | -3.03% | 15,131 |
| Dec 11, 2025 | $11.55 | $12.25 | $11.55 | $11.55 | -5.72% | 20,840 |
| Dec 10, 2025 | $11.09 | $12.31 | $11.03 | $12.25 | +9.38% | 33,697 |
| Dec 9, 2025 | $10.85 | $11.55 | $10.85 | $11.20 | +3.23% | 13,294 |
| Dec 8, 2025 | $11.20 | $11.55 | $10.85 | $10.85 | -3.13% | 17,949 |
| Dec 5, 2025 | $11.55 | $11.90 | $10.85 | $11.20 | -5.88% | 56,189 |
| Dec 4, 2025 | $12.25 | $12.25 | $11.55 | $11.90 | -2.86% | 32,966 |
| Dec 3, 2025 | $11.90 | $12.25 | $11.90 | $12.25 | +2.94% | 35,720 |
| Dec 2, 2025 | $11.55 | $12.95 | $11.55 | $11.90 | +3.03% | 103,926 |
| Dec 1, 2025 | $12.25 | $12.60 | $11.20 | $11.55 | -10.81% | 89,837 |
| Nov 28, 2025 | $12.07 | $13.46 | $12.00 | $12.95 | +12.12% | 196,231 |
| Nov 26, 2025 | $10.31 | $11.82 | $10.31 | $11.55 | +10.01% | 76,143 |
| Nov 25, 2025 | $9.80 | $10.50 | $9.80 | $10.50 | +7.14% | 49,580 |
| Nov 24, 2025 | $10.15 | $10.50 | $9.45 | $9.80 | +3.70% | 61,363 |
| Nov 21, 2025 | $10.15 | $10.50 | $9.10 | $9.45 | -6.90% | 130,983 |
| Nov 20, 2025 | $11.55 | $12.60 | $9.80 | $10.15 | -12.12% | 242,191 |
| Nov 19, 2025 | $11.55 | $11.55 | $10.50 | $11.55 | +3.13% | 99,409 |
| Nov 18, 2025 | $11.90 | $11.90 | $10.85 | $11.20 | -5.91% | 113,323 |
| Nov 17, 2025 | $9.82 | $12.96 | $9.77 | $11.90 | +17.28% | 456,401 |
| Nov 14, 2025 | $10.50 | $10.85 | $9.80 | $10.15 | -12.12% | 167,737 |
| Nov 13, 2025 | $11.90 | $12.25 | $10.50 | $11.55 | 0.00% | 345,471 |
| Nov 12, 2025 | $10.15 | $14.35 | $9.80 | $11.55 | +17.86% | 1,953,060 |
| Nov 11, 2025 | $10.50 | $10.50 | $9.80 | $9.80 | -6.67% | 25,209 |
| Nov 10, 2025 | $10.50 | $10.50 | $9.80 | $10.50 | +0.10% | 32,091 |
| Nov 7, 2025 | $10.47 | $10.55 | $9.85 | $10.49 | +3.35% | 75,246 |
| Nov 6, 2025 | $10.15 | $11.20 | $10.15 | $10.15 | 0.00% | 66,757 |
| Nov 5, 2025 | $11.20 | $11.20 | $9.45 | $10.15 | -12.12% | 121,463 |
| Nov 4, 2025 | $11.90 | $12.25 | $11.20 | $11.55 | -5.71% | 22,171 |
| Nov 3, 2025 | $10.85 | $12.95 | $10.85 | $12.25 | -5.41% | 42,686 |
| Oct 31, 2025 | $12.25 | $12.95 | $11.90 | $12.95 | – | 40,569 |
Seasonality
RTB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | 19.3% | -7.7% | 47.2% | 9.1% | 20.0% | 69.8% | -0.5% | -19.1% | 0.4% | 22.8% | -17.7% |
| Months up | 3 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 1 of 9 |
| 2026 | 9.1% | -3.8% | -14.3% | 20.4% | -28.2% | 245.9% | 4.1% | -14.2% | -34.2% | -16.3% | -25.5% | |
| 2025 | -4.6% | -25.8% | 7.6% | 0.0% | -41.4% | 46.7% | -69.4% | 15.3% | 0.1% | 23.3% | 0.0% | -56.8% |
| 2024 | -2.2% | -1.0% | -27.8% | -54.6% | 12.1% | -2.0% | 35.9% | -45.2% | 22.2% | 7.6% | 21.8% | -24.9% |
| 2023 | 15.2% | -5.7% | -18.0% | 58.5% | 0.0% | 15.3% | 97.3% | -19.6% | -74.7% | -38.6% | 83.2% | 22.7% |
| 2022 | -8.3% | -11.7% | 24.1% | -14.5% | -27.1% | -60.1% | -21.9% | 41.5% | -15.5% | -1.0% | -24.7% | -37.0% |
| 2021 | -16.5% | 118.1% | 17.5% | -22.5% | -0.9% | 11.0% | -26.0% | 10.4% | -15.0% | -2.1% | -35.8% | -19.4% |
| 2020 | -20.0% | -25.0% | -28.2% | 87.9% | -1.2% | -12.6% | 171.8% | -0.0% | 0.0% | 105.3% | 197.4% | -6.0% |
| 2019 | -44.1% | -2.6% | -13.5% | -3.5% | -22.3% | 8.3% | 23.2% | 12.4% | -22.2% | -50.0% | 42.9% | 0.0% |
| 2018 | 33.3% | 0.0% | -25.0% | 400.0% | 180.0% | -52.4% | 500.0% | -25.8% | -34.8% | -24.1% | -11.4% | -12.8% |
| 2017 | 0.0% | 150.0% | 0.0% | 0.0% | 20.0% | 0.0% | -16.7% | 20.0% | -16.7% | 0.0% | -20.0% | -25.0% |
See a number that looks wrong?