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 (%)
May 31, 2018 7.200 7.300 7.050 7.250 43,098 +0.06(+0.83%)
May 30, 2018 7.090 7.410 7.090 7.190 60,275 -0.08(-1.10%)
May 29, 2018 7.440 7.680 7.040 7.270 112,070 -0.24(-3.20%)
May 25, 2018 7.510 7.510 7.510 0 -0.33(-4.21%)
May 24, 2018 8.130 8.150 7.434 7.840 230,037 -0.25(-3.09%)
May 23, 2018 7.860 8.270 7.810 8.090 215,475 +0.24(+3.06%)
May 22, 2018 7.590 8.380 7.380 7.850 333,922 +0.32(+4.25%)
May 21, 2018 7.600 8.000 7.120 7.530 192,431 -0.18(-2.33%)
May 18, 2018 7.730 8.880 7.500 7.710 744,690 +0.20(+2.66%)
May 17, 2018 7.840 9.060 7.200 7.510 695,581 -0.29(-3.72%)
May 16, 2018 8.710 9.500 7.670 7.800 1,324,190 -2.14(-21.53%)
May 15, 2018 5.720 10.05 5.667 9.940 2,394,268 +4.27(+75.31%)
May 14, 2018 5.250 5.890 5.005 5.670 172,389 +0.42(+8.00%)
May 11, 2018 4.380 5.250 4.380 5.250 316,533 +0.69(+15.13%)
May 10, 2018 5.050 5.160 4.350 4.560 784,886 -0.44(-8.80%)
May 09, 2018 5.220 5.410 4.960 5.000 97,631 -0.24(-4.58%)
May 08, 2018 5.450 5.500 5.150 5.240 103,651 -0.22(-4.03%)
May 07, 2018 5.680 5.840 5.410 5.460 86,721 -0.34(-5.86%)
May 04, 2018 5.820 5.910 5.330 5.800 65,643 -0.06(-1.02%)
May 03, 2018 5.910 5.962 5.740 5.860 52,555 -0.09(-1.51%)
May 02, 2018 5.825 6.050 5.618 5.950 61,835 -0.14(-2.30%)
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.