|
|
Closing price on 3/7/2022
|
|
| Open |
32.30 |
| High |
33.70 |
| Low |
32.00 |
| Volume |
29,100 |
| Split-adjusted Price |
27.66 |
|
|
RTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
+1.00 / +4.17%
|
24.20
|
25.00
|
24.10
|
25.00
|
24.20
|
20.83
|
1,300
|
|
|
2/9/2022
|
+0.20 / +0.84%
|
23.80
|
24.50
|
23.60
|
24.00
|
24.00
|
20.00
|
11,100
|
|
|
2/8/2022
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.80
|
19.83
|
4,600
|
|
|
2/7/2022
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.90
|
23.90
|
24.00
|
19.91
|
6,100
|
|
|
1/28/2022
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
20.08
|
1,800
|
|
|
1/27/2022
|
+2.00 / +8.55%
|
22.60
|
25.40
|
22.10
|
25.40
|
23.00
|
21.16
|
2,800
|
|
|
1/26/2022
|
-0.30 / -1.33%
|
25.80
|
25.80
|
22.20
|
22.20
|
23.40
|
18.50
|
1,400
|
|
|
1/25/2022
|
+0.50 / +2.16%
|
24.30
|
24.30
|
22.00
|
23.70
|
22.50
|
19.75
|
10,800
|
|
|
1/24/2022
|
-0.80 / -3.36%
|
25.00
|
25.00
|
22.90
|
23.00
|
23.20
|
19.16
|
17,800
|
|
|
1/21/2022
|
-1.00 / -4.17%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.80
|
19.16
|
9,800
|
|
|
1/20/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
20.08
|
4,900
|
|
|
1/19/2022
|
+0.20 / +0.85%
|
23.40
|
25.20
|
23.40
|
23.60
|
24.00
|
19.66
|
3,200
|
|
|
1/18/2022
|
-1.90 / -7.60%
|
24.20
|
25.20
|
21.50
|
23.10
|
23.40
|
19.25
|
8,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|