Nasdaq · RTB · stock
RTB Digital, Inc. (RTB) stock price history
Every Nasdaq trading session of RTB Digital, Inc. from Apr 5, 2010 to Nov 12, 2026: 4,180 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTB adjusted close, 2010 to 2026
- $6,965
- All time high, 2021
- $20.75
- 52 week high, $3.25 low
- 4,180
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RTB key facts
- RTB Digital, Inc. (RTB) closed at $5.53 on Nov 12, 2026 on Nasdaq.
- RTB's all time high close is $6,965, set on Apr 6, 2021; its all time low close is $3.35 on Jun 5, 2026.
- RTB's 52 week range is $3.25 to $20.75.
- RTB returned -52.1% over the year to Nov 12, 2026 and -99.8% over five years.
- Over ten years RTB returned -91%, -21.6% a year compounded.
- RTB's deepest drawdown was -100.0% from Apr 6, 2021 to Jun 5, 2026.
- DataCedar holds 4,180 daily sessions of RTB history from Apr 5, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RTB price chart, 2010 to 2026
RTB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.6% |
| 3 months | -66.7% |
| 6 months | -29.2% |
| Year to date | -12.2% |
| 1 year | -52.1% |
| 3 years | -91.9% |
| 5 years | -99.8% |
| 10 years | -91.2% |
| Since Apr 5, 2010 | -97.8% |
| Compound annual growth, 16.6 years | -20.5% |
RTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,965 on Apr 6, 2021
- All time low close
- $3.35 on Jun 5, 2026
- 52 week high
- $20.75 on Jul 9, 2026
- 52 week low
- $3.25 on Jun 5, 2026
- Deepest drawdown
- -100.0% from Apr 6, 2021 to Jun 5, 2026, not yet recovered
- Best single session
- +333.3% on Apr 20, 2018
- Worst single session
- -80.0% on Jun 11, 2013
- Volatility, 1 year annualised
- 134.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2018, +1,033%
- Worst calendar year
- 2022, -89%
RTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 5, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.60 | $20.75 | $3.25 | $5.53 | -1.2% | 34.6M | 218 |
| 2025 | $48.30 | $81.55 | $4.90 | $5.60 | -87.7% | 46.8M | 250 |
| 2024 | $147.70 | $169.75 | $31.15 | $45.50 | -68.8% | 553.4K | 252 |
| 2023 | $164.50 | $612.50 | $54.95 | $145.60 | -9.6% | 275.2K | 250 |
| 2022 | $1,481 | $1,901 | $140.00 | $161.00 | -89.0% | 690.1K | 251 |
| 2021 | $2,289 | $7,273 | $1,446 | $1,470 | -35.8% | 424K | 252 |
| 2020 | $210.00 | $2,499 | $42.00 | $2,289 | +990.0% | 26.1K | 253 |
| 2019 | $861.00 | $1,176 | $105.00 | $210.00 | -70.6% | 6K | 252 |
| 2018 | $63.00 | $4,095 | $42.00 | $714.00 | +1,033% | 4K | 251 |
| 2017 | $42.00 | $294.00 | $42.00 | $63.00 | +50.0% | 589 | 251 |
| 2016 | $63.00 | $84.00 | $42.00 | $42.00 | -33.3% | 480 | 252 |
| 2015 | $84.00 | $189.00 | $63.00 | $63.00 | -25.0% | 530 | 252 |
| 2014 | $84.00 | $525.00 | $84.00 | $84.00 | 0.0% | 1.8K | 252 |
| 2013 | $42.00 | $294.00 | $42.00 | $84.00 | +100.0% | 936 | 252 |
| 2012 | $42.00 | $63.00 | $21.00 | $42.00 | 0.0% | 48 | 250 |
| 2011 | $84.00 | $147.00 | $21.00 | $42.00 | -50.0% | 182 | 252 |
| 2010 | $252.00 | $525.00 | $42.00 | $84.00 | n/a | 44 | 190 |
RTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.53 | -25.5% |
| October 2026 | $7.42 | -16.3% |
| September 2026 | $8.86 | -34.2% |
| August 2026 | $13.47 | -14.2% |
| July 2026 | $15.70 | +4.1% |
| June 2026 | $15.08 | +245.9% |
| May 2026 | $4.36 | -28.2% |
| April 2026 | $6.07 | +20.4% |
| March 2026 | $5.04 | -14.3% |
| February 2026 | $5.88 | -3.8% |
| January 2026 | $6.11 | +9.1% |
| December 2025 | $5.60 | -56.8% |
About the RTB data
Daily bars. 4,180 sessions from Apr 5, 2010 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- RSVR Reservoir Media, Inc.
- RTAC Renatus Tactical Acquisition Corp I
- RTACU Renatus Tactical Acquisition Corp I
- RTACW Renatus Tactical Acquisition Corp I
- RTH VanEck Retail ETF
- RTHY F/m Long-Term Treasury Inflation-Protected Security (TIPS) ETF
- RTSN Retension Pharmaceuticals, Inc.
- RTXG Leverage Shares 2X Long RTX Daily ETF
Common questions
RTB share price history
