Closing price on 3/24/2022
|
|
Open |
28.00 |
High |
28.40 |
Low |
28.00 |
Volume |
11,100 |
Split-adjusted Price |
23.66 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2022
|
+0.20 / +0.71%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.20
|
23.66
|
11,100
|
|
3/23/2022
|
+1.00 / +3.62%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.20
|
23.83
|
16,200
|
|
3/22/2022
|
+0.30 / +1.08%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.60
|
23.33
|
21,900
|
|
3/21/2022
|
+1.00 / +3.70%
|
27.30
|
28.20
|
27.20
|
28.00
|
27.70
|
23.33
|
14,100
|
|
3/18/2022
|
-0.80 / -2.86%
|
26.50
|
28.00
|
26.50
|
27.20
|
27.00
|
22.66
|
10,500
|
|
3/17/2022
|
+1.20 / +4.44%
|
27.10
|
28.80
|
27.10
|
28.20
|
28.00
|
23.50
|
11,000
|
|
3/16/2022
|
+1.60 / +6.20%
|
27.00
|
27.50
|
26.20
|
27.40
|
27.00
|
22.83
|
9,900
|
|
3/15/2022
|
-0.20 / -0.74%
|
25.20
|
27.00
|
25.20
|
27.00
|
25.80
|
22.50
|
19,300
|
|
3/14/2022
|
-2.50 / -8.53%
|
27.90
|
27.90
|
26.70
|
26.80
|
27.20
|
22.33
|
11,700
|
|
3/11/2022
|
-1.30 / -4.38%
|
29.70
|
29.70
|
28.20
|
28.40
|
29.30
|
23.66
|
5,500
|
|
3/10/2022
|
-1.60 / -5.21%
|
29.80
|
30.10
|
28.50
|
29.10
|
29.70
|
24.25
|
35,100
|
|
3/9/2022
|
-1.20 / -3.73%
|
30.30
|
32.00
|
29.30
|
31.00
|
30.70
|
25.83
|
26,100
|
|
3/8/2022
|
-1.50 / -4.55%
|
32.70
|
34.00
|
28.10
|
31.50
|
32.20
|
26.25
|
27,300
|
|
3/7/2022
|
+1.20 / +3.75%
|
32.30
|
33.70
|
32.00
|
33.20
|
33.00
|
27.66
|
29,100
|
|
3/4/2022
|
+1.30 / +4.19%
|
31.20
|
32.50
|
31.20
|
32.30
|
32.00
|
26.91
|
29,600
|
|
3/3/2022
|
+0.10 / +0.32%
|
31.10
|
31.30
|
30.70
|
31.20
|
31.00
|
26.00
|
25,300
|
|
3/2/2022
|
+0.60 / +1.99%
|
31.10
|
32.00
|
30.50
|
30.70
|
31.10
|
25.58
|
28,300
|
|
3/1/2022
|
+1.20 / +4.17%
|
29.10
|
30.30
|
29.10
|
30.00
|
30.10
|
25.00
|
17,700
|
|
2/28/2022
|
+1.10 / +3.93%
|
28.00
|
29.10
|
28.00
|
29.10
|
28.80
|
24.25
|
11,100
|
|
2/25/2022
|
+1.00 / +3.70%
|
27.00
|
29.00
|
27.00
|
28.00
|
28.00
|
23.33
|
20,900
|
|
2/24/2022
|
-0.80 / -2.88%
|
27.50
|
27.80
|
26.50
|
27.00
|
27.00
|
22.50
|
18,300
|
|
2/23/2022
|
+0.20 / +0.75%
|
27.80
|
28.00
|
26.80
|
26.80
|
27.80
|
22.33
|
24,000
|
|
2/22/2022
|
+0.40 / +1.50%
|
26.40
|
27.00
|
26.40
|
27.00
|
26.60
|
22.50
|
15,100
|
|
2/21/2022
|
+1.70 / +6.72%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.60
|
22.50
|
16,700
|
|
2/18/2022
|
+0.40 / +1.59%
|
24.80
|
25.60
|
24.80
|
25.60
|
25.30
|
21.33
|
16,500
|
|
2/17/2022
|
-0.40 / -1.56%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.20
|
21.00
|
2,000
|
|
2/16/2022
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.40
|
25.60
|
25.60
|
21.33
|
2,100
|
|
2/15/2022
|
+0.30 / +1.17%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.70
|
21.66
|
5,100
|
|
2/14/2022
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.70
|
21.41
|
4,800
|
|
2/11/2022
|
+1.50 / +6.20%
|
25.00
|
26.80
|
24.90
|
25.70
|
25.60
|
21.41
|
12,300
|
|
|