|
Closing price on 12/23/2021
|
|
Open |
24.90 |
High |
25.90 |
Low |
24.50 |
Volume |
18,900 |
Split-adjusted Price |
21.58 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2021
|
+0.90 / +3.60%
|
24.90
|
25.90
|
24.50
|
25.90
|
25.00
|
21.58
|
18,900
|
|
12/22/2021
|
+0.10 / +0.39%
|
25.00
|
26.00
|
24.30
|
25.90
|
25.00
|
21.58
|
25,000
|
|
12/21/2021
|
-1.20 / -4.43%
|
27.00
|
27.00
|
25.10
|
25.90
|
25.80
|
21.58
|
32,900
|
|
12/20/2021
|
-1.40 / -5.07%
|
28.20
|
28.20
|
26.20
|
26.20
|
27.10
|
21.83
|
11,200
|
|
12/17/2021
|
-0.60 / -2.14%
|
28.00
|
28.20
|
27.30
|
27.50
|
27.60
|
22.91
|
21,100
|
|
12/16/2021
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.10
|
23.75
|
21,700
|
|
12/15/2021
|
+0.40 / +1.40%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.30
|
24.08
|
12,400
|
|
12/14/2021
|
-0.10 / -0.35%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.50
|
23.75
|
11,100
|
|
12/13/2021
|
-0.40 / -1.38%
|
28.50
|
29.30
|
28.50
|
28.60
|
28.60
|
23.83
|
7,700
|
|
12/10/2021
|
+0.20 / +0.69%
|
28.10
|
29.50
|
28.10
|
29.20
|
29.00
|
24.33
|
20,000
|
|
12/9/2021
|
-0.90 / -2.95%
|
30.30
|
30.30
|
28.10
|
29.60
|
29.00
|
24.66
|
17,300
|
|
12/8/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.30
|
30.50
|
30.50
|
25.41
|
13,900
|
|
12/7/2021
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.30
|
30.70
|
30.50
|
25.58
|
21,600
|
|
12/6/2021
|
-0.40 / -1.25%
|
32.00
|
32.70
|
31.40
|
31.50
|
32.10
|
25.02
|
24,800
|
|
12/3/2021
|
+0.40 / +1.27%
|
32.20
|
32.50
|
31.60
|
32.00
|
31.90
|
25.42
|
12,000
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|