Closing price on 7/25/2025
|
|
Open |
33.40 |
High |
35.30 |
Low |
33.40 |
Volume |
36,200 |
Split-adjusted Price |
35.00 |
There is no data on 7/26/2025. Display data on 7/25/2025 instead.
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+1.40 / +4.17%
|
33.40
|
35.30
|
33.40
|
35.00
|
34.68
|
35.00
|
36,200
|
|
7/24/2025
|
+0.60 / +1.81%
|
33.50
|
33.90
|
33.30
|
33.80
|
33.61
|
33.80
|
38,500
|
|
7/23/2025
|
+0.80 / +2.45%
|
33.50
|
33.70
|
33.00
|
33.50
|
33.17
|
33.50
|
17,000
|
|
7/22/2025
|
+0.60 / +1.85%
|
32.30
|
33.90
|
32.30
|
33.00
|
32.68
|
33.00
|
13,800
|
|
7/21/2025
|
-0.40 / -1.20%
|
34.00
|
36.80
|
32.10
|
33.00
|
32.41
|
33.00
|
7,400
|
|
7/18/2025
|
+1.30 / +3.99%
|
34.00
|
34.90
|
32.70
|
33.90
|
33.37
|
33.90
|
28,200
|
|
7/17/2025
|
+3.70 / +12.21%
|
30.30
|
34.40
|
30.30
|
34.00
|
32.57
|
34.00
|
32,900
|
|
7/16/2025
|
0.00 / 0.00%
|
30.20
|
30.60
|
30.10
|
30.20
|
30.27
|
30.20
|
8,600
|
|
7/15/2025
|
+0.10 / +0.33%
|
30.10
|
30.90
|
30.00
|
30.00
|
30.16
|
30.00
|
6,700
|
|
7/14/2025
|
+1.30 / +4.38%
|
30.20
|
31.00
|
29.70
|
31.00
|
29.87
|
31.00
|
15,200
|
|
7/11/2025
|
-2.10 / -6.58%
|
30.00
|
31.00
|
29.70
|
29.80
|
29.75
|
29.80
|
10,800
|
|
7/10/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
7/9/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
7/8/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
7/7/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
200
|
|
7/4/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
7/3/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
0
|
|
7/2/2025
|
+1.00 / +3.24%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
100
|
|
7/1/2025
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
0
|
|
6/30/2025
|
+1.10 / +3.65%
|
29.60
|
31.20
|
29.60
|
31.20
|
30.86
|
31.20
|
500
|
|
6/27/2025
|
-0.40 / -1.32%
|
30.40
|
30.50
|
30.00
|
30.00
|
30.12
|
30.00
|
5,600
|
|
6/26/2025
|
0.00 / 0.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.37
|
30.40
|
8,100
|
|
6/25/2025
|
+1.70 / +5.92%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.38
|
30.40
|
1,200
|
|
6/24/2025
|
+0.70 / +2.35%
|
29.00
|
30.50
|
27.70
|
30.50
|
28.72
|
30.50
|
5,100
|
|
6/23/2025
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.82
|
30.00
|
3,100
|
|
6/20/2025
|
0.00 / 0.00%
|
30.00
|
30.90
|
29.50
|
30.90
|
29.76
|
30.90
|
4,100
|
|
6/19/2025
|
0.00 / 0.00%
|
30.00
|
34.00
|
30.00
|
30.00
|
30.86
|
30.00
|
9,000
|
|
6/18/2025
|
+0.60 / +1.97%
|
29.50
|
31.00
|
29.50
|
31.00
|
30.04
|
31.00
|
1,200
|
|
6/17/2025
|
+1.70 / +5.80%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.35
|
31.00
|
1,800
|
|
6/16/2025
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.30
|
29.50
|
2,700
|
|
|