Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Violet Inc (NQ: RDVT )

20.45 +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 12.18 12.68 11.20 11.78 33,700 -0.41(-3.36%)
May 30, 2019 12.23 12.73 11.63 12.19 68,317 +0.05(+0.41%)
May 29, 2019 12.87 12.87 12.02 12.14 26,057 -0.85(-6.54%)
May 28, 2019 13.07 13.46 12.68 12.99 33,855 +0.13(+1.01%)
May 24, 2019 13.12 13.32 12.76 12.86 63,500 -0.14(-1.08%)
May 23, 2019 13.10 13.25 12.56 13.00 107,740 -0.25(-1.89%)
May 22, 2019 12.36 13.38 12.31 13.25 90,254 +1.04(+8.52%)
May 21, 2019 10.15 12.48 10.15 12.21 185,641 +2.01(+19.71%)
May 20, 2019 10.20 10.20 10.05 10.20 10,868 +0.01(+0.10%)
May 17, 2019 9.850 10.27 9.850 10.19 8,500 +0.17(+1.70%)
May 16, 2019 10.08 10.26 9.638 10.02 22,996 +0.02(+0.20%)
May 15, 2019 9.990 10.26 9.798 10.00 17,783 +0.00(+0.00%)
May 14, 2019 9.850 10.27 9.850 10.00 71,166 +0.10(+0.96%)
May 13, 2019 9.710 10.30 9.710 9.905 33,451 -0.45(-4.36%)
May 10, 2019 9.951 10.40 9.385 10.36 82,200 +1.27(+13.93%)
May 09, 2019 8.920 9.330 8.040 9.090 32,861 +0.79(+9.52%)
May 08, 2019 8.400 8.420 8.010 8.300 38,940 -0.15(-1.83%)
May 07, 2019 8.100 8.524 8.100 8.455 24,998 +0.15(+1.87%)
May 06, 2019 7.870 8.399 7.870 8.300 56,009 +0.21(+2.60%)
May 03, 2019 8.220 8.300 8.090 8.090 46,200 -0.13(-1.58%)
May 02, 2019 8.318 8.318 8.200 8.220 20,528 +0.02(+0.24%)
May 01, 2019 7.970 8.320 7.970 8.200 26,048 +0.25(+3.15%)
Apr 30, 2019 7.540 7.970 7.500 7.949 44,827 +0.48(+6.42%)
Apr 29, 2019 7.410 7.550 7.410 7.470 25,442 -0.01(-0.13%)
Apr 26, 2019 7.340 7.500 7.252 7.480 23,500 +0.14(+1.91%)
Apr 25, 2019 7.332 7.400 7.250 7.340 25,865 +0.04(+0.55%)
Apr 24, 2019 7.320 7.470 7.250 7.300 17,127 +0.04(+0.58%)
Apr 23, 2019 7.170 7.320 7.170 7.258 21,172 +0.05(+0.66%)
Apr 22, 2019 7.180 7.310 7.170 7.210 9,192 -0.07(-0.96%)
Apr 18, 2019 7.250 7.320 7.200 7.280 16,100 +0.03(+0.41%)
Apr 17, 2019 7.310 7.350 7.210 7.250 32,854 -0.10(-1.36%)
Apr 16, 2019 7.352 7.352 7.191 7.350 5,714 +0.03(+0.41%)
Apr 15, 2019 7.350 7.445 7.235 7.320 41,357 -0.03(-0.41%)
Apr 12, 2019 7.280 7.400 7.250 7.350 17,500 +0.05(+0.68%)
Apr 11, 2019 7.450 7.450 7.250 7.300 21,299 +0.05(+0.69%)
Apr 10, 2019 7.060 7.280 7.060 7.250 22,585 +0.09(+1.26%)
Apr 09, 2019 7.260 7.340 7.040 7.160 30,922 -0.09(-1.24%)
Apr 08, 2019 7.210 7.460 7.170 7.250 25,258 +0.07(+0.97%)
Apr 05, 2019 7.312 7.500 7.100 7.180 10,600 -0.09(-1.24%)
Apr 04, 2019 7.480 7.480 7.180 7.270 16,476 -0.23(-3.07%)
Apr 03, 2019 7.134 7.500 7.134 7.500 15,995 +0.25(+3.45%)
Apr 02, 2019 6.855 7.340 6.800 7.250 35,911 +0.23(+3.28%)
Apr 01, 2019 6.690 7.160 6.690 7.020 30,012 +0.30(+4.46%)
Mar 29, 2019 6.760 6.795 6.600 6.720 20,200 +0.00(+0.00%)
Mar 28, 2019 6.730 6.800 6.570 6.720 37,862 -0.16(-2.33%)
Mar 27, 2019 6.790 6.890 6.550 6.880 28,591 +0.11(+1.62%)
Mar 26, 2019 6.620 6.930 6.419 6.770 40,875 +0.12(+1.80%)
Mar 25, 2019 6.580 6.764 6.476 6.650 43,617 -0.01(-0.15%)
Mar 22, 2019 6.590 6.680 6.400 6.660 19,300 -0.03(-0.45%)
Mar 21, 2019 6.890 6.890 6.603 6.690 25,141 -0.20(-2.90%)
Mar 20, 2019 7.080 7.080 6.825 6.890 27,615 -0.19(-2.68%)
Mar 19, 2019 7.050 7.090 7.000 7.080 19,937 +0.04(+0.57%)
Mar 18, 2019 7.070 7.140 7.020 7.040 15,215 +0.00(+0.00%)
Mar 15, 2019 7.010 7.215 7.010 7.040 9,500 -0.09(-1.26%)
Mar 14, 2019 6.860 7.440 6.860 7.130 17,392 -0.07(-0.97%)
Mar 13, 2019 7.260 7.440 7.200 7.200 17,652 -0.01(-0.14%)
Mar 12, 2019 6.810 7.310 6.810 7.210 21,662 +0.31(+4.49%)
Mar 11, 2019 7.250 7.340 6.830 6.900 22,194 -0.10(-1.43%)
Mar 08, 2019 6.990 7.255 6.920 7.000 34,400 +0.11(+1.52%)
Mar 07, 2019 7.300 7.478 6.850 6.895 59,403 -0.42(-5.68%)
Mar 06, 2019 7.370 7.400 7.010 7.310 42,712 -0.12(-1.62%)
Mar 05, 2019 7.390 7.620 7.380 7.430 39,562 -0.02(-0.27%)
Mar 04, 2019 7.397 7.500 7.361 7.450 22,523 -0.11(-1.46%)
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.