|
Closing price on 12/2/2021
|
|
Open |
31.40 |
High |
31.80 |
Low |
31.40 |
Volume |
14,600 |
Split-adjusted Price |
25.26 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2021
|
-0.30 / -0.93%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.60
|
25.26
|
14,600
|
|
12/1/2021
|
-0.30 / -0.93%
|
33.00
|
33.00
|
31.50
|
31.80
|
32.10
|
25.26
|
15,000
|
|
11/30/2021
|
+0.80 / +2.52%
|
32.00
|
33.00
|
31.80
|
32.50
|
32.10
|
25.81
|
24,300
|
|
11/29/2021
|
-1.80 / -5.45%
|
32.80
|
33.00
|
30.60
|
31.20
|
31.70
|
24.78
|
33,900
|
|
11/26/2021
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.90
|
33.00
|
33.00
|
26.21
|
20,500
|
|
11/25/2021
|
-0.40 / -1.15%
|
35.00
|
35.00
|
33.00
|
34.50
|
33.40
|
27.40
|
15,200
|
|
11/24/2021
|
+3.10 / +9.84%
|
34.20
|
35.70
|
33.70
|
34.60
|
34.90
|
27.48
|
37,100
|
|
11/23/2021
|
+1.30 / +4.10%
|
31.70
|
34.00
|
30.00
|
33.00
|
31.50
|
26.21
|
47,100
|
|
11/22/2021
|
-4.30 / -12.29%
|
33.80
|
33.80
|
30.50
|
30.70
|
31.70
|
24.38
|
53,700
|
|
11/19/2021
|
-3.90 / -10.34%
|
37.90
|
38.10
|
33.00
|
33.80
|
35.00
|
26.85
|
69,600
|
|
11/18/2021
|
+4.90 / +14.76%
|
34.50
|
38.10
|
34.50
|
38.10
|
37.70
|
30.26
|
97,700
|
|
11/17/2021
|
+4.10 / +13.49%
|
30.50
|
34.90
|
30.50
|
34.50
|
33.20
|
27.40
|
151,900
|
|
11/16/2021
|
+0.50 / +1.67%
|
30.00
|
32.00
|
29.70
|
30.50
|
30.40
|
24.22
|
68,600
|
|
11/15/2021
|
0.00 / 0.00%
|
30.00
|
30.70
|
29.80
|
30.10
|
30.00
|
23.91
|
67,300
|
|
11/12/2021
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.60
|
30.00
|
30.10
|
23.83
|
32,800
|
|
11/11/2021
|
+0.40 / +1.35%
|
29.60
|
30.90
|
29.60
|
30.00
|
30.00
|
23.83
|
45,600
|
|
11/10/2021
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.20
|
30.00
|
29.60
|
23.83
|
85,200
|
|
11/9/2021
|
+0.40 / +1.37%
|
30.00
|
32.00
|
29.10
|
29.60
|
29.70
|
23.51
|
73,700
|
|
11/8/2021
|
+1.50 / +5.26%
|
28.60
|
30.00
|
28.60
|
30.00
|
29.24
|
23.83
|
63,300
|
|
11/5/2021
|
+0.60 / +2.14%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.50
|
22.72
|
27,300
|
|
11/4/2021
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.50
|
28.30
|
28.00
|
22.48
|
35,500
|
|
11/3/2021
|
-0.50 / -1.75%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.30
|
22.24
|
34,500
|
|
11/2/2021
|
+0.10 / +0.35%
|
28.40
|
28.90
|
28.00
|
28.50
|
28.50
|
22.64
|
32,800
|
|
11/1/2021
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.40
|
22.40
|
29,200
|
|
10/29/2021
|
+0.50 / +1.75%
|
28.50
|
29.50
|
28.50
|
29.00
|
28.70
|
23.03
|
61,600
|
|
10/28/2021
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.30
|
28.70
|
28.50
|
22.79
|
48,700
|
|
10/27/2021
|
+1.90 / +7.01%
|
27.20
|
29.00
|
27.20
|
29.00
|
28.60
|
23.03
|
88,300
|
|
10/26/2021
|
+0.10 / +0.36%
|
26.60
|
28.00
|
26.50
|
27.90
|
27.10
|
22.16
|
17,500
|
|
10/25/2021
|
-1.50 / -5.10%
|
29.60
|
29.60
|
26.10
|
27.90
|
27.80
|
22.16
|
50,700
|
|
10/22/2021
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.10
|
29.70
|
29.40
|
23.59
|
45,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|