|
Closing price on 4/22/2025
|
|
Open |
28.90 |
High |
29.00 |
Low |
27.80 |
Volume |
11,100 |
Split-adjusted Price |
26.18 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2025
|
-1.10 / -3.81%
|
28.90
|
29.00
|
27.80
|
27.80
|
28.80
|
26.18
|
11,100
|
|
4/21/2025
|
-1.30 / -4.36%
|
30.20
|
30.20
|
28.50
|
28.50
|
28.90
|
26.84
|
31,000
|
|
4/18/2025
|
+1.00 / +3.45%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.80
|
28.25
|
400
|
|
4/17/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
1,100
|
|
4/16/2025
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.60
|
28.60
|
29.00
|
26.93
|
1,600
|
|
4/15/2025
|
-2.40 / -7.74%
|
30.00
|
30.00
|
28.50
|
28.60
|
28.70
|
26.93
|
3,800
|
|
4/14/2025
|
+0.50 / +1.65%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.00
|
29.00
|
1,700
|
|
4/11/2025
|
0.00 / 0.00%
|
31.00
|
31.90
|
28.00
|
31.00
|
30.30
|
29.19
|
2,900
|
|
4/10/2025
|
+4.00 / +14.81%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
29.19
|
3,800
|
|
4/9/2025
|
+0.80 / +3.05%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
25.43
|
5,100
|
|
4/8/2025
|
-0.90 / -3.35%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.20
|
24.48
|
3,100
|
|
4/4/2025
|
-3.00 / -9.87%
|
30.00
|
30.00
|
26.00
|
27.40
|
26.90
|
25.80
|
20,400
|
|
4/3/2025
|
-5.30 / -14.93%
|
33.00
|
34.00
|
30.20
|
30.20
|
30.40
|
28.44
|
50,200
|
|
4/2/2025
|
+0.20 / +0.57%
|
40.00
|
40.00
|
35.00
|
35.00
|
35.50
|
32.96
|
4,700
|
|
4/1/2025
|
-0.20 / -0.58%
|
38.90
|
38.90
|
34.40
|
34.40
|
34.80
|
32.39
|
12,200
|
|
3/31/2025
|
-0.70 / -1.81%
|
37.50
|
38.00
|
32.90
|
38.00
|
34.60
|
35.78
|
12,200
|
|
3/28/2025
|
+0.80 / +2.12%
|
38.30
|
40.10
|
38.30
|
38.60
|
38.70
|
36.35
|
4,800
|
|
3/27/2025
|
-0.90 / -2.34%
|
37.70
|
38.40
|
37.50
|
37.50
|
37.80
|
35.31
|
2,800
|
|
3/26/2025
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.00
|
39.00
|
38.40
|
36.73
|
3,000
|
|
3/25/2025
|
+4.30 / +12.29%
|
35.50
|
40.20
|
35.50
|
39.30
|
39.10
|
37.01
|
39,700
|
|
3/24/2025
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
32.96
|
3,900
|
|
3/21/2025
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.80
|
34.80
|
34.90
|
32.77
|
7,300
|
|
3/20/2025
|
-0.40 / -1.13%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.10
|
32.96
|
1,600
|
|
3/19/2025
|
+1.70 / +4.96%
|
34.00
|
37.00
|
34.00
|
36.00
|
35.40
|
33.90
|
11,500
|
|
3/18/2025
|
-0.30 / -0.87%
|
35.50
|
35.50
|
34.10
|
34.20
|
34.30
|
32.21
|
6,300
|
|
3/17/2025
|
-2.20 / -5.99%
|
34.20
|
35.80
|
34.20
|
34.50
|
34.50
|
32.49
|
8,500
|
|
3/14/2025
|
-0.60 / -1.63%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.70
|
34.00
|
7,400
|
|
3/13/2025
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
34.56
|
1,500
|
|
3/12/2025
|
+1.70 / +4.71%
|
36.00
|
37.80
|
36.00
|
37.80
|
36.70
|
35.60
|
300
|
|
3/11/2025
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.90
|
36.00
|
36.10
|
33.90
|
9,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
8,540,800
|
8.34
|
6.92%
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|