XNAS
Datos históricos de RTB Digital Inc
RTB Digital Inc · RTB
$8.15
▼ -0.07 (-0.80%)
Última operación · 10/10/2026, 17:41:43 UTC
- Variación en el periodo
- +13.12%
- Máximo
- US$20.75
- 9 de julio de 2026
- Mínimo
- US$3.25
- 5 de junio de 2026
- Volumen medio diario
- 0.13 M
Del 13 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.51 | 8.78 | 8.01 | 8.15 | −2.57% | 35,180.911 |
| 8 oct 2026 | 8.43 | 8.67 | 8.11 | 8.36 | −0.83% | 45,737.027 |
| 7 oct 2026 | 8.67 | 9.40 | 8.31 | 8.43 | −3.44% | 42,280.305 |
| 6 oct 2026 | 8.93 | 9.18 | 8.58 | 8.73 | −1.80% | 28,001.694 |
| 5 oct 2026 | 9.33 | 9.88 | 8.82 | 8.89 | −4.00% | 51,903.567 |
| 2 oct 2026 | 8.47 | 9.38 | 8.01 | 9.26 | +9.33% | 53,142.255 |
| 1 oct 2026 | 8.96 | 9.13 | 8.00 | 8.47 | −4.40% | 50,545.072 |
| 30 sep 2026 | 9.43 | 9.48 | 8.86 | 8.86 | −6.04% | 37,274.039 |
| 29 sep 2026 | 9.43 | 9.64 | 9.06 | 9.43 | +0.75% | 96,448.11 |
| 28 sep 2026 | 10.23 | 10.27 | 9.25 | 9.36 | −8.86% | 47,372.27 |
| 25 sep 2026 | 10.32 | 11.00 | 9.84 | 10.27 | −0.48% | 85,946.954 |
| 24 sep 2026 | 9.78 | 11.24 | 9.78 | 10.32 | +4.88% | 81,319.187 |
| 23 sep 2026 | 10.25 | 10.81 | 9.59 | 9.84 | +3.04% | 166,046.287 |
| 22 sep 2026 | 8.44 | 9.99 | 8.44 | 9.55 | +13.15% | 186,323.272 |
| 21 sep 2026 | 8.00 | 8.60 | 7.01 | 8.44 | +5.24% | 150,555.181 |
| 18 sep 2026 | 8.48 | 8.68 | 7.29 | 8.02 | −7.71% | 542,457.033 |
| 17 sep 2026 | 11.30 | 11.40 | 8.27 | 8.69 | −2.25% | 847,278.519 |
| 16 sep 2026 | 7.26 | 9.19 | 6.81 | 8.89 | +22.45% | 347,761.632 |
| 15 sep 2026 | 7.07 | 7.97 | 6.83 | 7.26 | +2.11% | 90,408.572 |
| 14 sep 2026 | 7.63 | 8.45 | 6.91 | 7.11 | −8.26% | 72,236.199 |
| 11 sep 2026 | 8.15 | 8.23 | 7.23 | 7.75 | −5.72% | 98,413.374 |
| 10 sep 2026 | 8.20 | 8.97 | 7.50 | 8.22 | +0.18% | 96,249.526 |
| 9 sep 2026 | 9.21 | 9.95 | 7.18 | 8.21 | −7.71% | 137,594.829 |
| 8 sep 2026 | 11.37 | 11.37 | 7.02 | 8.89 | −22.29% | 299,073.608 |
| 4 sep 2026 | 11.32 | 11.65 | 10.93 | 11.44 | +1.06% | 212,095.091 |
| 3 sep 2026 | 12.11 | 12.43 | 11.18 | 11.32 | −6.83% | 43,327.584 |
| 2 sep 2026 | 12.51 | 12.59 | 12.04 | 12.15 | −2.17% | 121,239.042 |
| 1 sep 2026 | 13.31 | 14.08 | 12.34 | 12.42 | −7.80% | 39,003.571 |
| 31 ago 2026 | 12.99 | 14.39 | 12.31 | 13.47 | +3.70% | 38,560.092 |
| 28 ago 2026 | 13.09 | 13.73 | 12.55 | 12.99 | +0.39% | 32,644.692 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.