|
Closing price on 1/26/2022
|
|
Open |
25.80 |
High |
25.80 |
Low |
22.20 |
Volume |
1,400 |
Split-adjusted Price |
20.02 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2022
|
-0.30 / -1.33%
|
25.80
|
25.80
|
22.20
|
22.20
|
23.40
|
20.02
|
1,400
|
|
1/25/2022
|
+0.50 / +2.16%
|
24.30
|
24.30
|
22.00
|
23.70
|
22.50
|
21.37
|
10,800
|
|
1/24/2022
|
-0.80 / -3.36%
|
25.00
|
25.00
|
22.90
|
23.00
|
23.20
|
20.74
|
17,800
|
|
1/21/2022
|
-1.00 / -4.17%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.80
|
20.74
|
9,800
|
|
1/20/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
21.73
|
4,900
|
|
1/19/2022
|
+0.20 / +0.85%
|
23.40
|
25.20
|
23.40
|
23.60
|
24.00
|
21.28
|
3,200
|
|
1/18/2022
|
-1.90 / -7.60%
|
24.20
|
25.20
|
21.50
|
23.10
|
23.40
|
20.83
|
8,800
|
|
1/17/2022
|
-0.20 / -0.80%
|
25.90
|
25.90
|
24.50
|
24.90
|
25.00
|
22.46
|
8,300
|
|
1/14/2022
|
-1.10 / -4.20%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
22.64
|
3,000
|
|
1/13/2022
|
+0.40 / +1.56%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.20
|
23.54
|
1,900
|
|
1/12/2022
|
-0.50 / -1.89%
|
23.40
|
26.00
|
23.40
|
26.00
|
25.70
|
23.45
|
3,600
|
|
1/11/2022
|
+0.60 / +2.28%
|
26.40
|
26.90
|
26.30
|
26.90
|
26.50
|
24.26
|
4,700
|
|
1/10/2022
|
+0.40 / +1.53%
|
24.20
|
27.20
|
24.20
|
26.50
|
26.30
|
23.90
|
12,100
|
|
1/7/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
25.50
|
26.80
|
26.10
|
24.17
|
7,900
|
|
1/6/2022
|
+0.60 / +2.27%
|
26.40
|
27.50
|
26.40
|
27.00
|
26.90
|
24.35
|
4,600
|
|
1/5/2022
|
+0.10 / +0.37%
|
28.40
|
28.40
|
26.20
|
26.90
|
26.40
|
24.26
|
13,700
|
|
1/4/2022
|
-0.40 / -1.43%
|
25.20
|
27.70
|
25.20
|
27.50
|
26.80
|
24.80
|
11,900
|
|
12/31/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.90
|
25.07
|
3,400
|
|
12/30/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.80
|
24.62
|
2,800
|
|
12/29/2021
|
+1.40 / +5.38%
|
27.00
|
27.70
|
27.00
|
27.40
|
27.30
|
24.71
|
16,000
|
|
12/28/2021
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.30
|
26.90
|
26.00
|
24.26
|
13,100
|
|
12/27/2021
|
-0.30 / -1.16%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.70
|
23.00
|
2,300
|
|
12/24/2021
|
+0.50 / +2.00%
|
27.90
|
27.90
|
24.90
|
25.50
|
25.80
|
23.00
|
4,600
|
|
12/23/2021
|
+0.90 / +3.60%
|
24.90
|
25.90
|
24.50
|
25.90
|
25.00
|
23.36
|
18,900
|
|
12/22/2021
|
+0.10 / +0.39%
|
25.00
|
26.00
|
24.30
|
25.90
|
25.00
|
23.36
|
25,000
|
|
12/21/2021
|
-1.20 / -4.43%
|
27.00
|
27.00
|
25.10
|
25.90
|
25.80
|
23.36
|
32,900
|
|
12/20/2021
|
-1.40 / -5.07%
|
28.20
|
28.20
|
26.20
|
26.20
|
27.10
|
23.63
|
11,200
|
|
12/17/2021
|
-0.60 / -2.14%
|
28.00
|
28.20
|
27.30
|
27.50
|
27.60
|
24.80
|
21,100
|
|
12/16/2021
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.10
|
25.70
|
21,700
|
|
12/15/2021
|
+0.40 / +1.40%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.30
|
26.06
|
12,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|