|
Closing price on 4/27/2022
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.90 |
Volume |
4,500 |
Split-adjusted Price |
26.15 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2022
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.90
|
29.00
|
29.00
|
26.15
|
4,500
|
|
4/26/2022
|
+0.30 / +1.05%
|
28.00
|
29.00
|
27.60
|
29.00
|
28.90
|
26.15
|
15,600
|
|
4/25/2022
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.00
|
28.60
|
28.70
|
25.79
|
9,800
|
|
4/22/2022
|
+0.50 / +1.71%
|
29.30
|
29.80
|
28.40
|
29.80
|
29.10
|
26.87
|
14,600
|
|
4/21/2022
|
-0.20 / -0.64%
|
30.50
|
31.00
|
27.20
|
30.90
|
29.30
|
27.87
|
16,900
|
|
4/20/2022
|
-3.10 / -9.37%
|
33.00
|
33.00
|
29.10
|
30.00
|
31.10
|
27.05
|
9,100
|
|
4/19/2022
|
-0.10 / -0.30%
|
34.00
|
34.00
|
32.90
|
32.90
|
33.10
|
29.67
|
16,300
|
|
4/18/2022
|
+2.90 / +9.39%
|
33.00
|
33.80
|
31.60
|
33.80
|
33.00
|
30.48
|
54,200
|
|
4/15/2022
|
+2.90 / +9.97%
|
30.10
|
32.50
|
29.20
|
32.00
|
30.90
|
28.86
|
57,900
|
|
4/14/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.90
|
29.00
|
29.10
|
26.15
|
2,200
|
|
4/13/2022
|
+0.90 / +3.17%
|
29.00
|
29.30
|
28.50
|
29.30
|
29.00
|
26.42
|
3,100
|
|
4/12/2022
|
-0.40 / -1.41%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.40
|
25.25
|
8,200
|
|
4/8/2022
|
-1.50 / -5.02%
|
28.00
|
29.70
|
28.00
|
28.40
|
28.40
|
25.61
|
2,200
|
|
4/7/2022
|
-0.80 / -2.62%
|
30.50
|
30.50
|
29.70
|
29.70
|
29.90
|
26.78
|
11,100
|
|
4/6/2022
|
+1.20 / +4.03%
|
29.40
|
31.00
|
29.40
|
31.00
|
30.50
|
27.96
|
20,800
|
|
4/5/2022
|
+0.70 / +2.39%
|
30.10
|
30.30
|
29.00
|
30.00
|
29.80
|
27.05
|
18,800
|
|
4/4/2022
|
+1.60 / +5.67%
|
28.60
|
30.00
|
28.60
|
29.80
|
29.30
|
26.87
|
16,600
|
|
4/1/2022
|
-0.20 / -0.71%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.20
|
25.25
|
3,700
|
|
3/31/2022
|
-0.10 / -0.36%
|
28.00
|
28.60
|
27.80
|
27.80
|
28.20
|
25.07
|
9,100
|
|
3/30/2022
|
-1.00 / -3.52%
|
28.40
|
28.40
|
27.40
|
27.40
|
27.90
|
24.71
|
13,700
|
|
3/29/2022
|
+0.20 / +0.71%
|
28.30
|
28.60
|
27.30
|
28.50
|
28.40
|
25.70
|
13,400
|
|
3/28/2022
|
-0.30 / -1.05%
|
28.10
|
28.60
|
28.10
|
28.20
|
28.30
|
25.43
|
14,000
|
|
3/25/2022
|
+0.20 / +0.71%
|
29.00
|
31.00
|
28.10
|
28.40
|
28.50
|
25.61
|
4,300
|
|
3/24/2022
|
+0.20 / +0.71%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.20
|
25.61
|
11,100
|
|
3/23/2022
|
+1.00 / +3.62%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.20
|
25.79
|
16,200
|
|
3/22/2022
|
+0.30 / +1.08%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.60
|
25.25
|
21,900
|
|
3/21/2022
|
+1.00 / +3.70%
|
27.30
|
28.20
|
27.20
|
28.00
|
27.70
|
25.25
|
14,100
|
|
3/18/2022
|
-0.80 / -2.86%
|
26.50
|
28.00
|
26.50
|
27.20
|
27.00
|
24.53
|
10,500
|
|
3/17/2022
|
+1.20 / +4.44%
|
27.10
|
28.80
|
27.10
|
28.20
|
28.00
|
25.43
|
11,000
|
|
3/16/2022
|
+1.60 / +6.20%
|
27.00
|
27.50
|
26.20
|
27.40
|
27.00
|
24.71
|
9,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|