Stock listing
NASDAQ:RTB RTB Digital, Inc. Stock
Home listing (NASDAQ) of RTB Digital, Inc.
Follow RTB Digital, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:RTB
$7.42 USD -0.51 (-6.4%)
Close on Oct 30, 2026
- Day range
- $7.29 – $8.00 USDOct 30, 2026
- Volume
- 33,581 sharesOct 30, 2026
- Market cap
- $107.3M USDAt the close on Oct 30, 2026 · price × 14.46M shares outstanding
- 52-week range
- $3.25 – $20.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $914,167 USDMedian day 47,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RTB · Home | $7.42 USD | -0.51 (-6.4%) | 33,581 | $7.75 | $8.00 | $7.29 | $7.93 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:RTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.42 | -0.51 | -6.4% | $7.75 | $8.00 | $7.29 | 33,581 | |
| $7.93 | +0.09 | +1.1% | $7.86 | $8.19 | $7.59 | 22,900 | |
| $7.84 | -0.20 | -2.5% | $8.04 | $8.39 | $7.75 | 24,500 | |
| $8.04 | +0.54 | +7.2% | $7.50 | $8.36 | $7.14 | 31,800 | |
| $7.50 | -0.44 | -5.5% | $7.87 | $8.41 | $7.25 | 20,300 | |
| $7.94 | -0.12 | -1.5% | $8.05 | $8.48 | $7.81 | 25,500 | |
| $8.06 | -0.54 | -6.3% | $8.31 | $8.81 | $7.99 | 34,300 | |
| $8.60 | +0.85 | +11.0% | $7.69 | $9.00 | $7.69 | 30,000 | |
| $7.75 | +0.23 | +3.1% | $7.47 | $7.84 | $7.47 | 46,100 | |
| $7.52 | -0.23 | -3.0% | $7.75 | $7.78 | $7.50 | 32,200 | |
| $7.75 | +0.18 | +2.4% | $7.53 | $8.26 | $7.40 | 121,200 | |
| $7.57 | +0.01 | +0.1% | $7.56 | $7.79 | $7.25 | 25,900 | |
| $7.56 | -0.06 | -0.8% | $7.62 | $7.88 | $7.30 | 56,900 | |
| $7.62 | -0.47 | -5.8% | $8.09 | $8.33 | $7.52 | 58,600 | |
| $8.09 | -0.06 | -0.7% | $8.08 | $8.52 | $7.64 | 48,100 | |
| $8.15 | -0.21 | -2.5% | $8.51 | $8.78 | $8.01 | 35,200 | |
| $8.36 | -0.07 | -0.8% | $8.43 | $8.67 | $8.11 | 45,600 | |
| $8.43 | -0.30 | -3.4% | $8.67 | $9.40 | $8.31 | 42,300 | |
| $8.73 | -0.16 | -1.8% | $8.93 | $9.18 | $8.58 | 28,000 | |
| $8.89 | -0.37 | -4.0% | $9.33 | $9.88 | $8.82 | 51,900 | |
| $9.26 | +0.79 | +9.3% | $8.47 | $9.38 | $8.01 | 53,100 | |
| $8.47 | -0.39 | -4.4% | $8.96 | $9.13 | $8.00 | 50,500 | |
| $8.86 | -0.57 | -6.0% | $9.43 | $9.48 | $8.86 | 37,300 | |
| $9.43 | +0.07 | +0.7% | $9.43 | $9.64 | $9.06 | 93,900 | |
| $9.36 | -0.91 | -8.9% | $10.23 | $10.27 | $9.25 | 47,400 | |
| $10.27 | -0.05 | -0.5% | $10.32 | $11.00 | $9.84 | 85,800 | |
| $10.32 | +0.48 | +4.9% | $9.78 | $11.24 | $9.78 | 81,100 | |
| $9.84 | +0.29 | +3.0% | $10.25 | $10.81 | $9.59 | 164,500 | |
| $9.55 | +1.11 | +13.2% | $8.44 | $9.99 | $8.44 | 186,300 | |
| $8.44 | +0.42 | +5.2% | $8.00 | $8.60 | $7.01 | 150,500 | |
| $8.02 | -0.67 | -7.7% | $8.48 | $8.68 | $7.29 | 542,100 | |
| $8.69 | -0.20 | -2.2% | $11.30 | $11.40 | $8.27 | 846,900 | |
| $8.89 | +1.63 | +22.5% | $7.26 | $9.19 | $6.81 | 340,600 | |
| $7.26 | +0.15 | +2.1% | $7.07 | $7.97 | $6.83 | 90,400 | |
| $7.11 | -0.64 | -8.3% | $7.63 | $8.45 | $6.91 | 72,200 | |
| $7.75 | -0.47 | -5.7% | $8.15 | $8.23 | $7.23 | 98,400 | |
| $8.22 | +0.01 | +0.1% | $8.20 | $8.97 | $7.50 | 96,200 | |
| $8.21 | -0.68 | -7.6% | $9.21 | $9.95 | $7.18 | 137,300 | |
| $8.89 | -2.55 | -22.3% | $11.37 | $11.37 | $7.02 | 298,900 | |
| $11.44 | +0.12 | +1.1% | $11.32 | $11.65 | $10.93 | 212,100 | |
| $11.32 | -0.83 | -6.8% | $12.11 | $12.43 | $11.18 | 43,300 | |
| $12.15 | -0.27 | -2.2% | $12.51 | $12.59 | $12.04 | 121,200 | |
| $12.42 | -1.05 | -7.8% | $13.31 | $14.08 | $12.34 | 39,000 | |
| $13.47 | +0.48 | +3.7% | $12.99 | $14.39 | $12.31 | 38,600 | |
| $12.99 | +0.05 | +0.4% | $13.09 | $13.73 | $12.55 | 32,500 | |
| $12.94 | +0.43 | +3.4% | $12.51 | $13.89 | $12.27 | 44,700 | |
| $12.51 | -0.16 | -1.3% | $12.67 | $13.65 | $12.00 | 45,700 | |
| $12.67 | +0.36 | +2.9% | $12.32 | $13.52 | $12.32 | 35,700 | |
| $12.31 | -1.28 | -9.4% | $13.57 | $14.51 | $12.30 | 49,900 | |
| $13.59 | -0.64 | -4.5% | $14.30 | $15.00 | $13.18 | 57,000 | |
| $14.23 | +0.91 | +6.8% | $13.32 | $14.90 | $13.32 | 59,300 | |
| $13.32 | -2.91 | -17.9% | $16.51 | $16.51 | $10.51 | 274,100 | |
| $16.23 | -0.67 | -4.0% | $16.90 | $17.00 | $15.95 | 36,000 | |
| $16.90 | -0.49 | -2.8% | $17.65 | $18.50 | $16.70 | 48,100 | |
| $17.39 | +0.09 | +0.5% | $17.11 | $17.53 | $16.73 | 22,700 | |
| $17.30 | +0.68 | +4.1% | $17.30 | $17.70 | $16.73 | 64,800 | |
| $16.62 | -0.42 | -2.5% | $17.30 | $17.85 | $16.50 | 32,800 | |
| $17.04 | +0.30 | +1.8% | $17.23 | $17.50 | $16.50 | 31,700 | |
| $16.74 | -0.26 | -1.5% | $16.96 | $17.71 | $15.29 | 22,000 | |
| $17.00 | +1.09 | +6.9% | $15.63 | $17.63 | $14.07 | 33,400 | |
| $15.91 | -0.98 | -5.8% | $17.00 | $17.29 | $15.54 | 57,200 | |
| $16.89 | +0.17 | +1.0% | $16.30 | $17.36 | $15.50 | 33,700 | |
| $16.72 | +1.21 | +7.8% | $15.49 | $17.50 | $14.50 | 90,200 | |
| $15.51 | -0.19 | -1.2% | $15.71 | $16.79 | $15.40 | 28,100 | |
| $15.70 | -0.87 | -5.3% | $16.25 | $16.92 | $15.55 | 41,400 | |
| $16.57 | -0.30 | -1.8% | $16.88 | $17.40 | $15.44 | 79,600 |
- Ticker
- NASDAQ:RTB
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 1, 2026
Former UK Prime Minister Liz Truss to Join Roundtable Management for Investor Webinar on October 5 at 2: 00 PM ET
Latest news
Former UK Prime Minister Liz Truss to Join Roundtable Management for Investor Webinar on October 5 at 2: 00 PM ET
Oct 1, 2026
Closed $8.47 (-4.4%) on Oct 1, 2026
Roundtable Files 8-K: Projects $90-$100 Million in 2027 Revenue and Annualized Adjusted EBITDA-Positive Operations
Sep 22, 2026
Closed $9.55 (+13.2%) on Sep 22, 2026
Roundtable Clarifies Structure, Equity and Economics of 10-Year, $1 Billion Platform Partnership
Sep 18, 2026
Closed $8.02 (-7.7%) on Sep 18, 2026
Former United Kingdom Prime Minister Liz Truss Joins Roundtable Board of Directors, to Lead European Press Coalition
Sep 18, 2026
Closed $8.02 (-7.7%) on Sep 18, 2026
Roundtable Secures 10-Year, $1 Billion Agreement, Bringing its AI/DeFi Media Operating System to Global Scale and Profitability
Sep 17, 2026
Closed $8.69 (-2.2%) on Sep 17, 2026
RTB Digital: Roundtable Extends Affiliate Financing, Adding Strategic Advisor Naor Baruch’s Investment of $5 Million at $11.13 Per Share
Sep 17, 2026
Closed $8.69 (-2.2%) on Sep 17, 2026
Roundtable Shareholder Call Scheduled. Anticipated, Transformative Transaction Signed, CEO Heckman to Share Details, Economics
Sep 15, 2026
Closed $7.26 (+2.1%) on Sep 15, 2026
TheStreet.com and Roundtable Launch Tech Power Rankings, “Roundtable100”
Sep 1, 2026
Closed $12.42 (-7.8%) on Sep 1, 2026
Roundtable CEO James Heckman Rings Nasdaq Closing Bell, Unveiling World’s Only AI/DeFi Platform for Premium Media
Aug 18, 2026
Closed $13.32 (-17.9%) on Aug 19, 2026
RTB Digital: Q2 Earnings Snapshot
Aug 14, 2026
Closed $16.90 (-2.8%) on Aug 17, 2026
Financings
Private placement of shares
Sep 17, 2026
Made bigger: US$11.13 a share
Buyers: Naor Baruch ($5 Million at $11.13 per share)
Insiders: Strategic Advisor Naor Baruch invested an additional $5 Million in the insider affiliate financing
RTB Digital, Inc. on 6ix
- News releases
- 30 in the last 12 months · 93 in all · newest Oct 1, 2026 · oldest 2022
Where RTB Digital, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RTB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:RTB | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about RTB Digital, Inc.