RTB Digital, Inc RTB

Open calendar →

RTB Digital, Inc. - Common Stock · Company · Nasdaq · Technology / Software - Application

Paper trade (simulated — no real money)

Fill: USD 7.9400 · FX 1 USD = 1.277900 SGD · about SGD 10.1465 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 12.95 → 7.94 · -38.7%
19.28011.3153.350 1,2 3 4 5 6,7 8 9 10 11,12 13 14,15,16 17 18 19 20 21 22 23 24 25,26 27,28 29 30 31 32,33 34 35 36 37 38 39 40,41,42 43,44 45,46 47 48 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
8.0500 8.4750 7.8100 7.9400 25,541
8.3100 8.8100 7.9900 8.0600 34,300
7.6900 9.0000 7.6900 8.6000 30,000
7.4700 7.8400 7.4700 7.7500 46,100
7.7500 7.7800 7.5000 7.5200 32,200
Weekend
Weekend
7.5300 8.2600 7.4000 7.7500 121,200
7.5600 7.7900 7.2500 7.5700 25,900
7.6200 7.8800 7.3000 7.5600 56,900
8.0900 8.3300 7.5200 7.6200 58,600
8.0800 8.5200 7.6400 8.0900 48,100
Weekend
Weekend
8.5100 8.7800 8.0100 8.1500 35,200
8.4300 8.6700 8.1100 8.3600 45,600
8.6700 9.4000 8.3100 8.4300 42,300
48 · 8-K After market open · 12:29 ET FORM 8-K ↗
8.9300 9.1800 8.5800 8.7300 28,000
9.3300 9.8800 8.8200 8.8900 51,900
Weekend
Weekend
47 · 8-K After-hours · 21:01 ET FORM 8-K ↗
8.4700 9.3800 8.0100 9.2600 53,100
8.9600 9.1300 8.0000 8.4700 50,500
9.4300 9.4800 8.8600 8.8600 37,300
9.4300 9.6400 9.0600 9.4300 93,900
10.2300 10.2700 9.2500 9.3600 47,400
Weekend
Weekend
10.3200 11.0000 9.8400 10.2700 85,800
9.7800 11.2400 9.7800 10.3200 81,100
10.2500 10.8100 9.5900 9.8400 164,500
46 · 8-K After-hours · 17:16 ET FORM 8-K ↗
8.4400 9.9900 8.4400 9.5500 186,300
45 · 8-K Pre-market · 08:07 ET FORM 8-K ↗
8.0000 8.6000 7.0100 8.4400 150,500
Weekend
Weekend
44 · 8-K After-hours · 16:56 ET FORM 8-K ↗
8.4800 8.6800 7.2900 8.0200 542,100
43 · 8-K Pre-market · 09:21 ET FORM 8-K ↗
11.3000 11.4000 8.2700 8.6900 846,900
42 · 8-K/A After-hours · 17:00 ET FORM 8-K/A ↗ 41 · 10-Q/A After-hours · 17:00 ET FORM 10-Q/A1 ↗ 40 · 8-K After-hours · 16:45 ET FORM 8-K ↗
7.2600 9.1900 6.8100 8.8900 340,600
39 · 8-K After market open · 10:08 ET FORM 8-K ↗
7.0700 7.9700 6.8300 7.2600 90,400
7.6300 8.4500 6.9100 7.1100 72,200
Weekend
Weekend
8.1500 8.2300 7.2300 7.7500 98,400
8.2000 8.9700 7.5000 8.2200 96,200
9.2100 9.9500 7.1800 8.2100 137,300
38 · 8-K Next filing day · accepted 08 Sep, 18:29 ET FORM 8-K ↗
11.3700 11.3700 7.0200 8.8900 298,900
No trading
Weekend
Weekend
11.3200 11.6500 10.9300 11.4400 212,100
12.1100 12.4300 11.1800 11.3200 43,300
12.5100 12.5900 12.0400 12.1500 121,200
13.3100 14.0800 12.3400 12.4200 39,000
12.9900 14.3900 12.3100 13.4700 38,600
Weekend
Weekend
13.0900 13.7300 12.5500 12.9900 32,500
12.5100 13.8900 12.2700 12.9400 44,700
12.6700 13.6500 12.0000 12.5100 45,700
12.3200 13.5200 12.3200 12.6700 35,700
13.5700 14.5100 12.3000 12.3100 49,900
Weekend
Weekend
14.3000 15.0000 13.1800 13.5900 57,000
13.3200 14.9000 13.3200 14.2300 59,300
16.5100 16.5100 10.5100 13.3200 274,100
16.9000 17.0000 15.9500 16.2300 36,000
17.6500 18.5000 16.7000 16.9000 48,100
Weekend
Weekend
37 · 10-Q After-hours · 16:01 ET FORM 10-Q ↗
17.1100 17.5300 16.7300 17.3900 22,700
17.3000 17.7000 16.7300 17.3000 64,800
17.3000 17.8500 16.5000 16.6200 32,800
17.2300 17.5000 16.5000 17.0400 31,700
16.9600 17.7100 15.2900 16.7400 22,000
Weekend
Weekend
15.6300 17.6300 14.0700 17.0000 33,400
17.0000 17.2900 15.5400 15.9100 57,200
16.3000 17.3600 15.5000 16.8900 33,700
15.4900 17.5000 14.5000 16.7200 90,200
15.7100 16.7900 15.4000 15.5100 28,100
Weekend
Weekend
16.2500 16.9200 15.5500 15.7000 41,400
16.8800 17.4000 15.4400 16.5700 79,600
20.0000 20.0000 15.6400 16.8700 197,600
17.5000 19.0000 16.2400 18.7800 102,300
36 · 8-K/A After-hours · 17:30 ET FORM 8-K/A ↗
15.6900 17.4200 14.9100 16.9000 84,600
Weekend
Weekend
15.7700 15.7700 14.2500 15.5400 43,400
14.0200 16.5500 13.6200 15.3000 54,800
16.1100 16.3800 14.5100 14.6900 55,700
15.2300 16.4900 14.6900 16.0300 82,000
16.3200 17.2200 14.4800 14.9000 98,000
Weekend
Weekend
35 · 8-K After market open · 14:03 ET FORM 8-K ↗
17.2400 17.7400 16.0000 16.3100 130,800
17.1500 19.1800 16.6400 17.2400 140,100
15.5100 17.5000 15.5100 17.1500 106,500
15.1600 16.7200 13.0200 15.2500 258,900
34 · 8-K After market open · 14:37 ET FORM 8-K ↗
16.2800 16.9900 14.8300 14.9600 58,200
Weekend
Weekend
17.8600 18.1000 15.2000 16.9100 150,800
20.0000 20.7500 16.7200 17.9700 234,800
16.8300 20.4900 16.1300 19.2800 293,900
17.2100 17.7600 16.0000 16.8300 162,500
14.5100 16.9000 14.5100 16.8200 90,500
Weekend
Weekend
No trading
15.0100 15.5000 14.2700 14.8000 55,400
15.5000 15.7900 14.1900 14.7800 125,800
14.6600 15.5800 13.8800 15.0800 96,300
11.2500 15.0200 11.0500 14.5900 155,500
Weekend
Weekend
11.0000 11.7900 10.7300 11.5700 55,300
12.0100 12.3000 10.8000 11.1300 52,800
12.3900 12.6000 11.4100 12.0200 76,000
11.4700 12.9100 10.1400 12.5000 114,400
10.3500 19.8000 10.1800 12.4600 2,280,000
33 · 8-K Pre-market · 06:02 ET FORM 8-K ↗ 32 · 8-K Pre-market · 06:01 ET FORM 8-K ↗
Weekend
Weekend
No trading
8.9000 10.5000 8.5800 10.2500 510,800
9.1500 9.2000 8.1500 8.9000 62,600
6.0800 10.7100 6.0000 9.3700 758,900
4.8500 6.8600 4.8500 6.6700 292,300
Weekend
Weekend
4.0000 4.8600 3.8000 4.6500 104,000
4.0000 4.1600 3.9300 3.9500 14,700
4.0000 4.3200 3.8600 4.0500 42,300
4.1900 4.2900 3.7100 4.1900 49,000
3.4800 4.5800 3.4500 3.9900 115,800
Weekend
Weekend
31 · 8-K After-hours · 17:25 ET FORM 8-K ↗
3.8100 3.9800 3.2500 3.3500 32,700
3.8500 4.0700 3.6000 3.6300 13,800
4.0800 4.2300 3.8100 3.8100 13,800
4.2900 4.4800 4.0000 4.1500 20,200
4.3900 4.8600 4.1700 4.3700 18,300
Weekend
Weekend
4.7800 4.9000 4.3600 4.3600 22,800
3.6200 4.9900 3.4300 4.7100 123,100
3.6200 3.9700 3.3800 3.6900 37,900
4.1000 4.3400 3.6300 3.7000 37,400
No trading
Weekend
Weekend
4.6000 4.6000 4.0600 4.1200 35,300
30 · 8-K After-hours · 16:05 ET FORM 8-K ↗
4.7800 4.7900 4.4200 4.5000 35,500
5.1400 5.1400 4.4200 4.6000 42,300
5.6000 5.6800 5.0000 5.2000 19,300
5.8700 6.4500 5.4100 5.6000 22,500
Weekend
Weekend
6.1800 6.2600 5.9400 5.9900 9,600
29 · 10-Q After-hours · 16:02 ET FORM 10-Q ↗
7.0600 7.1000 5.9100 6.3000 32,200
28 · 8-K/A After-hours · 17:28 ET FORM 8-K/A1 ↗ 27 · 8-K After market open · 10:11 ET FORM 8-K ↗
7.6700 8.2800 6.1900 7.2000 101,700
6.5800 7.9300 6.4500 7.8100 83,400
6.4900 6.7300 6.4900 6.7300 5,700
Weekend
Weekend
6.7200 6.9400 6.5700 6.6100 8,300
6.5500 7.0300 6.4100 6.7500 14,200
6.8000 7.2500 6.8000 7.0400 12,600
6.9600 7.2600 6.9100 7.0500 15,500
6.7600 7.3700 6.7500 7.1600 37,100
Weekend
Weekend
5.9600 7.6000 5.9600 7.0700 101,000
5.6400 6.0900 5.3300 6.0700 33,200
26 · 8-K After-hours · 17:21 ET FORM 8-K ↗
5.2000 5.5500 4.9100 5.3900 53,400
25 · 8-K Pre-market · 06:02 ET FORM 8-K ↗
5.3000 5.3700 5.0300 5.3300 53,000
5.5300 5.6200 5.3600 5.6000 54,800
Weekend
Weekend
5.9700 5.9700 5.4000 5.4300 71,200
6.2300 6.3300 5.5800 5.7500 20,700
6.4100 6.4500 6.1800 6.4100 14,800
6.7100 7.0400 6.1600 6.4800 45,400
6.2000 6.9500 6.1700 6.8300 22,400
Weekend
Weekend
6.1300 6.6600 6.0100 6.1600 39,300
6.1900 6.3500 6.0400 6.0600 40,000
5.8100 6.3600 5.8100 6.0700 31,800
24 · 10-K Pre-market · 06:01 ET FORM 10-K ↗
6.2600 6.3500 5.8200 5.9500 37,500
5.4800 6.2700 5.4800 6.1100 89,300
Weekend
Weekend
5.5700 5.5700 5.2600 5.2600 20,300
5.1000 5.7100 5.0000 5.5900 56,400
5.4900 5.5500 5.1600 5.2800 15,000
5.5300 5.6600 5.1300 5.4000 49,900
5.4400 5.6700 5.1800 5.6400 60,000
Weekend
Weekend
No trading
23 · 8-K After-hours · 17:24 ET FORM 8-K ↗
5.2300 5.5600 4.7000 5.5500 174,000
5.2700 5.8000 5.0000 5.7800 110,300
4.5300 5.0600 4.2500 5.0400 78,600
5.2000 5.2500 4.1400 4.4700 501,900
22 · 8-K Pre-market · 06:01 ET FORM 8-K ↗
Weekend
Weekend
5.0000 5.1900 4.7900 5.0800 43,900
5.9500 6.2100 5.2600 5.3500 148,300
21 · 8-K Pre-market · 07:45 ET FORM 8-K ↗
5.2200 6.3100 5.2200 5.9800 249,500
5.3000 5.3900 5.2100 5.2200 12,300
5.3800 5.3800 5.2000 5.2600 9,500
Weekend
Weekend
5.4400 5.4900 5.2600 5.4900 28,000
5.3400 5.4900 5.3400 5.4200 9,200
20 · 8-K Pre-market · 06:01 ET FORM 8-K/425 ↗
5.8500 5.8500 5.3000 5.5200 19,300
5.7100 6.0300 5.5900 5.7600 26,600
5.6900 5.8500 5.5300 5.7100 14,400
Weekend
Weekend
5.7100 5.7100 5.3400 5.5200 4,100
5.4100 5.6500 5.2500 5.6000 16,500
5.6500 5.7100 5.4100 5.4300 4,500
5.4500 5.8700 5.3100 5.6000 8,700
5.4300 5.8700 5.4300 5.5200 14,800
Weekend
Weekend
5.3100 5.5900 5.3100 5.4500 14,500
5.5500 5.6000 5.3200 5.4500 16,800
5.5400 5.6100 5.3200 5.5300 18,500
5.5000 5.5700 5.4000 5.4900 20,600
5.6400 5.7400 5.3000 5.5900 20,300
Weekend
Weekend
5.9900 6.1200 5.7500 5.8800 14,000
5.8900 6.2300 5.8600 6.1100 12,200
5.7100 6.0100 5.7100 5.9500 13,300
5.8000 6.2400 5.8000 6.0100 9,300
5.5500 5.9600 5.5500 5.8100 13,600
Weekend
Weekend
5.7000 5.7900 5.4500 5.5200 15,600
5.8500 5.9900 5.6500 5.6900 13,000
5.9000 6.2500 5.6800 5.8400 14,200
5.9800 6.0000 5.8000 5.8200 13,100
No trading
Weekend
Weekend
19 · 424B3 After-hours · 16:57 ET FORM 424B3 ↗
5.9100 6.5000 5.9100 6.0300 17,800
6.1000 6.4200 5.7400 5.9600 14,800
6.3200 6.9000 6.3200 6.4200 21,000
6.6000 6.9800 6.3000 6.3000 20,400
6.6900 7.0500 6.6400 6.6900 22,900
Weekend
Weekend
5.2900 7.0000 5.2900 6.8900 109,100
5.7600 5.9500 5.2600 5.3100 71,900
5.5800 6.1800 5.5200 5.8800 39,100
6.0200 6.3500 5.5100 5.6100 44,200
5.9900 6.3800 5.9800 6.1800 21,700
Weekend
Weekend
6.2300 6.5900 6.0100 6.1100 49,700
6.8800 7.2500 6.3800 6.3900 40,900
6.7000 7.6800 6.7000 6.9000 130,700
5.5000 7.2800 5.3100 7.1100 341,200
5.4900 6.0500 5.3000 5.6900 372,400
Weekend
Weekend
7.3500 8.5500 6.0600 6.3100 12,841,000
4.7700 5.3000 4.7200 5.2400 272,900
5.2200 5.2300 4.7300 4.7500 78,300
18 · 8-K After-hours · 16:55 ET FORM 8-K ↗
4.9800 5.2900 4.7500 5.1400 55,700
No trading
Weekend
Weekend
5.4100 5.4500 4.8200 5.0700 74,900
17 · 8-K After-hours · 16:31 ET FORM 8-K ↗
4.9800 5.5900 4.7100 5.3900 294,900
5.1000 5.4900 4.8500 5.0100 134,700
5.2300 7.7400 5.0700 5.1800 1,872,900
5.3900 5.4200 5.1200 5.2300 30,300
Weekend
Weekend
5.4500 5.5700 5.4000 5.4700 72,000
16 · DEFA14A Pre-market · 07:04 ET FORM 8-K ↗ 15 · 8-K Pre-market · 07:00 ET FORM 8-K ↗ 14 · 8-K Next filing day · accepted 08 Jan, 17:32 ET FORM 8-K ↗
5.4200 5.8100 5.4100 5.5000 59,200
5.1100 5.7700 4.9400 5.5300 105,200
4.9000 5.3600 4.5000 5.2200 79,000
5.5500 5.8400 4.8400 4.9200 148,900
Weekend
Weekend
5.6000 6.1000 5.0900 5.7300 220,200
No trading
5.9500 5.9500 5.6000 5.6000 25,491
13 · 8-K After-hours · 16:01 ET FORM 8-K ↗
4.9000 6.3000 4.9000 6.3000 100,989
5.9500 5.9500 5.2500 5.6000 54,300
Weekend
Weekend
6.3000 6.6500 5.6000 5.9500 29,769
No trading
7.3500 7.3500 5.9500 6.3000 95,440
7.3500 7.7000 7.0000 7.0000 23,611
7.3500 8.0500 7.3500 7.7000 25,666
Weekend
Weekend
8.0500 8.0500 7.0000 7.3500 23,046
8.0500 8.7500 7.0000 8.4000 123,437
12 · DEFA14A After-hours · 17:25 ET FORM 8-K/425 ↗ 11 · 8-K After-hours · 17:21 ET FORM 8-K/425 ↗
9.4500 10.5000 9.4500 9.4500 66,986
10.1500 10.5000 9.8000 9.8000 15,040
11.5500 11.5500 10.1500 10.1500 42,660
Weekend
Weekend
10 · 8-K After-hours · 17:30 ET FORM 8-K ↗
11.5500 11.9000 10.8500 11.2000 15,131
11.5500 12.2500 11.5500 11.5500 20,840
11.2000 12.2500 11.2000 12.2500 33,697
10.8500 11.5500 10.8500 11.2000 13,294
11.2000 11.5500 10.8500 10.8500 17,949
Weekend
Weekend
9 · DEFA14A After-hours · 17:02 ET FORM DEFA14A ↗
11.5500 11.9000 10.8500 11.2000 56,189
12.2500 12.2500 11.5500 11.9000 32,966
11.9000 12.2500 11.9000 12.2500 35,720
11.5500 12.9500 11.5500 11.9000 103,926
12.2500 12.6000 11.2000 11.5500 89,837
Weekend
Weekend
11.9000 13.3000 11.9000 12.9500 196,240
No trading
10.1500 11.9000 10.1500 11.5500 76,146
9.8000 10.5000 9.8000 10.5000 49,580
10.1500 10.5000 9.4500 9.8000 61,363
Weekend
Weekend
8 · 8-K After-hours · 16:04 ET FORM 8-K ↗
10.1500 10.5000 9.1000 9.4500 130,983
11.5500 12.6000 9.8000 10.1500 242,191
11.5500 11.5500 10.5000 11.5500 99,409
11.9000 11.9000 10.8500 11.2000 113,323
9.8000 12.9500 9.8000 11.9000 456,423
Weekend
Weekend
7 · DEF 14A After-hours · 17:02 ET FORM DEF 14A ↗ 6 · 10-Q After-hours · 16:02 ET FORM 10-Q ↗
10.5000 10.8500 9.8000 10.1500 167,737
11.9000 12.2500 10.5000 11.5500 345,471
10.1500 14.3500 9.8000 11.5500 1,953,060
10.5000 10.5000 9.8000 9.8000 25,209
10.5000 10.5000 9.8000 10.5000 32,091
Weekend
Weekend
10.5000 10.5000 9.8000 10.5000 75,251
5 · 8-K After-hours · 17:07 ET FORM 8-K ↗
10.1500 11.2000 10.1500 10.1500 66,757
11.2000 11.2000 9.4500 10.1500 121,463
4 · PRE 14A After-hours · 17:01 ET FORM PRE 14A ↗
11.9000 12.2500 11.2000 11.5500 22,171
10.8500 12.9500 10.8500 12.2500 42,686
Weekend
Weekend
3 · 8-K After-hours · 16:01 ET FORM 8-K ↗
12.2500 12.9500 11.9000 12.9500 40,569
11.9000 12.9500 11.9000 12.2500 80,474
2 · DEFA14A Next filing day · accepted 29 Oct, 18:35 ET FORM DEFA14A ↗ 1 · 8-K Next filing day · accepted 29 Oct, 18:34 ET FORM 8-K ↗
11.5500 13.3000 10.8500 12.2500 149,031
15.0500 20.3000 11.9000 12.6000 2,432,426
13.6500 14.7000 12.6000 14.3500 196,686
Weekend
Weekend
10.8500 13.3000 10.8500 12.9500 126,837

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.