Closing price on 8/22/2022
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.40 |
Volume |
100 |
Split-adjusted Price |
23.66 |
|
|
RTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.66
|
100
|
|
8/19/2022
|
-0.50 / -1.70%
|
26.10
|
28.90
|
26.10
|
28.90
|
28.40
|
24.08
|
600
|
|
8/18/2022
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.50
|
0
|
|
8/17/2022
|
+2.80 / +10.53%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.50
|
1,500
|
|
8/16/2022
|
+1.40 / +5.11%
|
25.90
|
28.80
|
25.90
|
28.80
|
26.60
|
24.00
|
400
|
|
8/15/2022
|
-1.00 / -3.45%
|
28.90
|
29.00
|
26.20
|
28.00
|
27.40
|
23.33
|
2,900
|
|
8/12/2022
|
+0.90 / +3.20%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.16
|
100
|
|
8/11/2022
|
-0.40 / -1.43%
|
29.20
|
29.20
|
27.50
|
27.50
|
28.10
|
22.91
|
300
|
|
8/10/2022
|
-1.80 / -6.14%
|
29.40
|
29.40
|
27.50
|
27.50
|
27.90
|
22.91
|
1,300
|
|
8/9/2022
|
+2.00 / +7.41%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.30
|
24.16
|
2,900
|
|
8/8/2022
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.50
|
500
|
|
8/5/2022
|
-2.10 / -7.24%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
22.41
|
1,300
|
|
8/4/2022
|
+0.70 / +2.47%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.16
|
200
|
|
8/3/2022
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.58
|
0
|
|
8/2/2022
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.58
|
100
|
|
8/1/2022
|
-0.20 / -0.70%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
23.50
|
1,100
|
|
7/29/2022
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.40
|
28.40
|
28.40
|
23.66
|
1,700
|
|
7/28/2022
|
+1.00 / +3.64%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.40
|
23.75
|
1,300
|
|
7/27/2022
|
+0.40 / +1.48%
|
27.10
|
30.00
|
27.10
|
27.50
|
27.50
|
22.91
|
2,000
|
|
7/26/2022
|
-0.60 / -2.17%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.10
|
22.50
|
2,200
|
|
7/25/2022
|
0.00 / 0.00%
|
25.90
|
28.00
|
25.80
|
28.00
|
27.60
|
23.33
|
2,400
|
|
7/22/2022
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.33
|
100
|
|
7/21/2022
|
-0.40 / -1.46%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.00
|
22.50
|
2,300
|
|
7/20/2022
|
+0.20 / +0.74%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.83
|
300
|
|
7/19/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.66
|
100
|
|
7/18/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
22.66
|
500
|
|
7/15/2022
|
-0.30 / -1.10%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.20
|
22.50
|
3,100
|
|
7/14/2022
|
-0.80 / -2.88%
|
27.00
|
28.00
|
26.50
|
27.00
|
27.30
|
22.50
|
3,200
|
|
7/13/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.16
|
0
|
|
7/12/2022
|
-0.90 / -3.01%
|
26.00
|
30.00
|
26.00
|
29.00
|
27.80
|
24.16
|
400
|
|
|