|
Closing price on 6/19/2025
|
|
Open |
30.00 |
High |
34.00 |
Low |
30.00 |
Volume |
9,000 |
Split-adjusted Price |
28.25 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2025
|
0.00 / 0.00%
|
30.00
|
34.00
|
30.00
|
30.00
|
30.86
|
28.25
|
9,000
|
|
6/18/2025
|
+0.60 / +1.97%
|
29.50
|
31.00
|
29.50
|
31.00
|
30.04
|
29.19
|
1,200
|
|
6/17/2025
|
+1.70 / +5.80%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.35
|
29.19
|
1,800
|
|
6/16/2025
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.30
|
27.78
|
2,700
|
|
6/13/2025
|
-0.20 / -0.67%
|
29.50
|
29.60
|
29.10
|
29.60
|
29.57
|
27.87
|
15,100
|
|
6/12/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.81
|
27.78
|
800
|
|
6/11/2025
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.49
|
27.78
|
1,800
|
|
6/10/2025
|
+1.90 / +6.55%
|
29.00
|
30.90
|
28.90
|
30.90
|
29.57
|
29.10
|
3,200
|
|
6/9/2025
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
27.31
|
1,200
|
|
6/6/2025
|
-0.40 / -1.36%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.06
|
27.31
|
1,700
|
|
6/5/2025
|
+0.30 / +1.03%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
27.69
|
400
|
|
6/4/2025
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.11
|
27.59
|
3,000
|
|
6/3/2025
|
-0.40 / -1.35%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
27.50
|
8,800
|
|
6/2/2025
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.59
|
27.31
|
4,600
|
|
5/30/2025
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.20
|
29.60
|
29.60
|
27.87
|
10,800
|
|
5/29/2025
|
+0.50 / +1.72%
|
29.40
|
29.90
|
29.40
|
29.60
|
29.58
|
27.87
|
5,700
|
|
5/28/2025
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
27.40
|
3,700
|
|
5/27/2025
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.06
|
27.69
|
2,100
|
|
5/26/2025
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.01
|
27.40
|
1,700
|
|
5/23/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
0
|
|
5/22/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
0
|
|
5/21/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
0
|
|
5/20/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
100
|
|
5/19/2025
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.31
|
500
|
|
5/16/2025
|
+0.10 / +0.34%
|
28.60
|
29.40
|
28.40
|
29.30
|
29.27
|
27.59
|
9,100
|
|
5/15/2025
|
+0.10 / +0.34%
|
28.80
|
29.20
|
28.80
|
29.20
|
29.17
|
27.50
|
7,900
|
|
5/14/2025
|
+0.50 / +1.74%
|
29.00
|
29.20
|
28.80
|
29.20
|
29.12
|
27.50
|
13,200
|
|
5/13/2025
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.72
|
27.03
|
3,200
|
|
5/12/2025
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.20
|
28.70
|
28.50
|
27.03
|
2,300
|
|
5/9/2025
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.84
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
8,540,800
|
8.34
|
6.92%
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|