|
Closing price on 11/29/2021
|
|
Open |
32.80 |
High |
33.00 |
Low |
30.60 |
Volume |
33,900 |
Split-adjusted Price |
26.82 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
-1.80 / -5.45%
|
32.80
|
33.00
|
30.60
|
31.20
|
31.70
|
26.82
|
33,900
|
|
11/26/2021
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.90
|
33.00
|
33.00
|
28.37
|
20,500
|
|
11/25/2021
|
-0.40 / -1.15%
|
35.00
|
35.00
|
33.00
|
34.50
|
33.40
|
29.66
|
15,200
|
|
11/24/2021
|
+3.10 / +9.84%
|
34.20
|
35.70
|
33.70
|
34.60
|
34.90
|
29.75
|
37,100
|
|
11/23/2021
|
+1.30 / +4.10%
|
31.70
|
34.00
|
30.00
|
33.00
|
31.50
|
28.37
|
47,100
|
|
11/22/2021
|
-4.30 / -12.29%
|
33.80
|
33.80
|
30.50
|
30.70
|
31.70
|
26.39
|
53,700
|
|
11/19/2021
|
-3.90 / -10.34%
|
37.90
|
38.10
|
33.00
|
33.80
|
35.00
|
29.06
|
69,600
|
|
11/18/2021
|
+4.90 / +14.76%
|
34.50
|
38.10
|
34.50
|
38.10
|
37.70
|
32.75
|
97,700
|
|
11/17/2021
|
+4.10 / +13.49%
|
30.50
|
34.90
|
30.50
|
34.50
|
33.20
|
29.66
|
151,900
|
|
11/16/2021
|
+0.50 / +1.67%
|
30.00
|
32.00
|
29.70
|
30.50
|
30.40
|
26.22
|
68,600
|
|
11/15/2021
|
0.00 / 0.00%
|
30.00
|
30.70
|
29.80
|
30.10
|
30.00
|
25.88
|
67,300
|
|
11/12/2021
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.60
|
30.00
|
30.10
|
25.79
|
32,800
|
|
11/11/2021
|
+0.40 / +1.35%
|
29.60
|
30.90
|
29.60
|
30.00
|
30.00
|
25.79
|
45,600
|
|
11/10/2021
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.20
|
30.00
|
29.60
|
25.79
|
85,200
|
|
11/9/2021
|
+0.40 / +1.37%
|
30.00
|
32.00
|
29.10
|
29.60
|
29.70
|
25.45
|
73,700
|
|
11/8/2021
|
+1.50 / +5.26%
|
28.60
|
30.00
|
28.60
|
30.00
|
29.24
|
25.79
|
63,300
|
|
11/5/2021
|
+0.60 / +2.14%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.50
|
24.59
|
27,300
|
|
11/4/2021
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.50
|
28.30
|
28.00
|
24.33
|
35,500
|
|
11/3/2021
|
-0.50 / -1.75%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.30
|
24.07
|
34,500
|
|
11/2/2021
|
+0.10 / +0.35%
|
28.40
|
28.90
|
28.00
|
28.50
|
28.50
|
24.50
|
32,800
|
|
11/1/2021
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.40
|
24.24
|
29,200
|
|
10/29/2021
|
+0.50 / +1.75%
|
28.50
|
29.50
|
28.50
|
29.00
|
28.70
|
24.93
|
61,600
|
|
10/28/2021
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.30
|
28.70
|
28.50
|
24.67
|
48,700
|
|
10/27/2021
|
+1.90 / +7.01%
|
27.20
|
29.00
|
27.20
|
29.00
|
28.60
|
24.93
|
88,300
|
|
10/26/2021
|
+0.10 / +0.36%
|
26.60
|
28.00
|
26.50
|
27.90
|
27.10
|
23.99
|
17,500
|
|
10/25/2021
|
-1.50 / -5.10%
|
29.60
|
29.60
|
26.10
|
27.90
|
27.80
|
23.99
|
50,700
|
|
10/22/2021
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.10
|
29.70
|
29.40
|
25.53
|
45,900
|
|
10/21/2021
|
+2.20 / +7.94%
|
30.00
|
31.60
|
28.30
|
29.90
|
30.00
|
25.70
|
55,700
|
|
10/20/2021
|
+3.90 / +14.77%
|
24.90
|
30.30
|
24.90
|
30.30
|
27.70
|
26.05
|
296,000
|
|
10/19/2021
|
-3.00 / -10.75%
|
28.00
|
28.00
|
24.90
|
24.90
|
26.40
|
21.41
|
37,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|