No.11
Disclosure
2026/11/05 06:00
委任状説明書（株主総会招集）（DEF 14A）
RTB RTB Digital, Inc.US-listed
11 posts
RTB Digital, Inc. (RTB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
RTB Digital, Inc. (RTB) Stock Price History
RTB Digital, Inc. closed at $6.08 on Nov 6, 2026, −30.4% over 1 month, −42.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$8.73Oct 6
1-Month Low$5.95Nov 5
1-Week Change−18.1%vs Oct 30
1-Month Change−30.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $696 today (−30.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −30.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.08 | +0.13 | +2.18% |
| Nov 5 (Thu) | $5.95 | −0.66 | −9.98% |
| Nov 4 (Wed) | $6.61 | −0.47 | −6.64% |
| Nov 3 (Tue) | $7.08 | −0.03 | −0.42% |
| Nov 2 (Mon) | $7.11 | −0.31 | −4.18% |
| Oct 30 (Fri) | $7.42 | −0.51 | −6.43% |
| Oct 29 (Thu) | $7.93 | +0.09 | +1.15% |
| Oct 28 (Wed) | $7.84 | −0.20 | −2.49% |
| Oct 27 (Tue) | $8.04 | +0.54 | +7.20% |
| Oct 26 (Mon) | $7.50 | −0.44 | −5.54% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$17.39Aug 14
3-Month Low$5.95Nov 5
1-Month Change−30.4%vs Oct 6
3-Month Change−61.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $382 today (−61.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −61.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.08 | +0.13 | +2.18% |
| Nov 5 (Thu) | $5.95 | −0.66 | −9.98% |
| Nov 4 (Wed) | $6.61 | −0.47 | −6.64% |
| Nov 3 (Tue) | $7.08 | −0.03 | −0.42% |
| Nov 2 (Mon) | $7.11 | −0.31 | −4.18% |
| Oct 30 (Fri) | $7.42 | −0.51 | −6.43% |
| Oct 29 (Thu) | $7.93 | +0.09 | +1.15% |
| Oct 28 (Wed) | $7.84 | −0.20 | −2.49% |
| Oct 27 (Tue) | $8.04 | +0.54 | +7.20% |
| Oct 26 (Mon) | $7.50 | −0.44 | −5.54% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$19.28Jul 8
6-Month Low$3.35Jun 5
3-Month Change−61.8%vs Aug 6
6-Month Change−13.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $864 today (−13.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −13.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.08 | −18.1% |
| Oct 2026 | $7.42 | −16.3% |
| Sep 2026 | $8.86 | −34.2% |
| Aug 2026 | $13.47 | −14.2% |
| Jul 2026 | $15.70 | +4.1% |
| Jun 2026 | $15.08 | +245.9% |
| May 2026 | $4.36 | −28.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$19.28Jul 8
52-Week Low$3.35Jun 5
Year to Date+8.6%vs Dec 31
From 52-Week High−68.5%Jul 8
If you had invested $1,000 1 year ago, it would be worth $579 today (−42.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −42.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.08 | −18.1% |
| Oct 2026 | $7.42 | −16.3% |
| Sep 2026 | $8.86 | −34.2% |
| Aug 2026 | $13.47 | −14.2% |
| Jul 2026 | $15.70 | +4.1% |
| Jun 2026 | $15.08 | +245.9% |
| May 2026 | $4.36 | −28.2% |
| Apr 2026 | $6.07 | +20.4% |
| Mar 2026 | $5.04 | −14.3% |
| Feb 2026 | $5.88 | −3.8% |
| Jan 2026 | $6.11 | +9.1% |
| Dec 2025 | $5.60 | −56.8% |
| Nov 2025 | $12.95 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$175.70Dec 18, 2023
3-Year Low$3.35Jun 5, 2026
Annualized Return−55.3%
Max Drawdown−98.1%
If you had invested $1,000 3 years ago, it would be worth $89 today (−91.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −91.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.08 | +8.6% |
| 2025 | $5.60 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$2,464.00Nov 8, 2021
5-Year Low$3.35Jun 5, 2026
Annualized Return−70.0%
Max Drawdown−99.9%
If you had invested $1,000 5 years ago, it would be worth $2 today (−99.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −99.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.08 | +8.6% |
| 2025 | $5.60 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$4,900.00Mar 2021
All-Time Low$4.36May 2026
Total Change−96.4%vs May 2010
Annualized Return−18.2%
If you had invested $1,000 in May 2010, it would be worth $36 today (−96.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +577.1%, while this stock moved −96.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.08 | +8.6% |
| 2025 | $5.60 | −87.7% |
| 2024 | $45.50 | −68.8% |
| 2023 | $145.60 | −9.6% |
| 2022 | $161.00 | −89.0% |
| 2021 | $1,470.00 | −35.8% |
| 2020 | $2,289.00 | +990.0% |
| 2019 | $210.00 | −70.6% |
| 2018 | $714.00 | +1,033.3% |
| 2017 | $63.00 | +50.0% |
| 2016 | $42.00 | −33.3% |
| 2015 | $63.00 | −25.0% |
| 2014 | $84.00 | +0.0% |
| 2013 | $84.00 | +100.0% |
| 2012 | $42.00 | +0.0% |
| 2011 | $42.00 | −50.0% |
| 2010 | $84.00 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2010). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.10
Disclosure
2026/10/06 21:29
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
No.9
Disclosure
2026/10/03 06:01
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
No.8
Disclosure
2026/09/23 06:16
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／財務諸表および添付資料（Item 9.01）
Delete
No.7
Disclosure
2026/09/22 21:07
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.6
Disclosure
2026/09/19 05:56
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／財務諸表および添付資料（Item 9.01）
Delete
No.5
Disclosure
2026/09/18 22:21
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）
Delete
No.4
Disclosure
2026/09/17 05:00
臨時報告（訂正）（8-K/A）
Delete
No.3
Disclosure
2026/09/17 06:00
四半期報告書（訂正）（10-Q/A）
Delete
No.2
Disclosure
2026/09/17 05:45
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/15 23:08
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the RTB Digital, Inc. board
More US stocks in English
- RENTOKIL INITIAL PLC /FIRTO
- Retension Pharmaceuticals, Inc.RTSN
- Rubico Inc.RUBI
- RUM Group Inc.RUM
- Sunrun Inc.RUN
- RUSH ENTERPRISES INC \TX\RUSHA
- Robinhood Ventures Fund IRVI
- Robinhood Ventures Fund IIRVII
- Revolve Group, Inc.RVLV
- Revolution Medicines, Inc.RVMD
- RETRACTABLE TECHNOLOGIES INCRVP
- RIVERVIEW BANCORP INCRVSB