Red Violet Inc (NQ: RDVT )

22.69 -0.27 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.140 6.440 6.100 6.300 43,577 +0.00(+0.00%)
Apr 27, 2018 6.170 6.300 6.100 6.300 72,447 +0.08(+1.29%)
Apr 26, 2018 6.400 6.799 6.150 6.220 35,002 -0.17(-2.66%)
Apr 25, 2018 6.680 6.800 6.381 6.390 34,132 -0.26(-3.91%)
Apr 24, 2018 7.360 7.820 6.370 6.650 62,995 -0.64(-8.78%)
Apr 23, 2018 7.590 7.600 7.147 7.290 15,546 -0.32(-4.20%)
Apr 20, 2018 7.590 8.180 7.470 7.610 32,086 -0.19(-2.44%)
Apr 19, 2018 7.730 8.200 7.530 7.800 66,588 +0.13(+1.69%)
Apr 18, 2018 7.190 7.815 7.100 7.670 58,737 +0.50(+6.97%)
Apr 17, 2018 7.120 7.490 7.090 7.170 52,707 +0.06(+0.84%)
Apr 16, 2018 7.860 7.860 6.934 7.110 46,225 -0.74(-9.43%)
Apr 13, 2018 8.300 8.920 7.650 7.850 68,716 -0.45(-5.42%)
Apr 12, 2018 8.500 8.860 8.100 8.300 64,682 -0.53(-6.00%)
Apr 11, 2018 8.970 9.080 8.810 8.830 42,120 -0.32(-3.50%)
Apr 10, 2018 9.050 9.450 8.310 9.150 89,675 -0.36(-3.79%)
Apr 09, 2018 7.890 9.770 7.890 9.510 185,956 +1.63(+20.69%)
Apr 06, 2018 6.990 8.050 6.870 7.880 87,799 +0.64(+8.84%)
Apr 05, 2018 7.270 7.500 7.150 7.240 105,045 -0.36(-4.74%)
Apr 04, 2018 7.070 7.680 7.070 7.600 74,405 +0.49(+6.89%)
Apr 03, 2018 6.950 7.200 6.810 7.110 83,747 +0.16(+2.30%)
Apr 02, 2018 6.100 6.950 5.670 6.950 125,427 +0.85(+13.93%)
Mar 29, 2018 6.100 6.100 6.100 0 +0.37(+6.46%)
Mar 28, 2018 6.000 6.200 5.230 5.730 141,298 -0.47(-7.58%)
Mar 27, 2018 6.400 7.000 6.050 6.200 155,192 -40.20(-86.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.