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

Red Violet Inc (NQ: RDVT )

21.03 -0.20 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 7.750 7.750 7.750 0 -0.10(-1.27%)
Aug 30, 2018 8.010 8.120 7.830 7.850 58,984 -0.31(-3.75%)
Aug 29, 2018 7.990 8.182 7.770 8.156 64,648 +0.45(+5.78%)
Aug 28, 2018 7.900 7.950 7.700 7.710 33,226 +0.17(+2.25%)
Aug 27, 2018 7.380 7.750 7.380 7.540 19,676 +0.12(+1.62%)
Aug 24, 2018 7.400 7.740 7.350 7.420 30,100 +0.02(+0.27%)
Aug 23, 2018 7.430 7.430 7.300 7.400 12,160 -0.05(-0.67%)
Aug 22, 2018 7.290 7.450 7.114 7.450 24,745 +0.24(+3.33%)
Aug 21, 2018 7.155 7.300 7.086 7.210 20,429 +0.01(+0.14%)
Aug 20, 2018 7.490 7.630 7.051 7.200 24,456 -0.14(-1.91%)
Aug 17, 2018 7.430 7.720 7.330 7.340 16,500 -0.12(-1.61%)
Aug 16, 2018 7.460 7.630 7.280 7.460 52,529 +0.01(+0.13%)
Aug 15, 2018 7.580 7.580 7.420 7.450 37,586 -0.02(-0.27%)
Aug 14, 2018 7.442 7.745 7.431 7.470 10,619 -0.08(-1.06%)
Aug 13, 2018 7.630 7.830 7.425 7.550 40,187 -0.21(-2.71%)
Aug 10, 2018 7.680 7.810 7.450 7.760 30,700 +0.25(+3.33%)
Aug 09, 2018 7.770 8.000 7.510 7.510 44,564 -0.24(-3.10%)
Aug 08, 2018 7.670 7.870 7.420 7.750 61,903 +0.28(+3.75%)
Aug 07, 2018 7.578 7.642 7.401 7.470 21,429 -0.02(-0.27%)
Aug 06, 2018 7.600 7.790 7.343 7.490 36,555 -0.11(-1.45%)
Aug 03, 2018 7.300 7.660 7.300 7.600 37,600 +0.29(+3.97%)
Aug 02, 2018 7.430 7.440 7.110 7.310 10,249 -0.06(-0.81%)
Aug 01, 2018 7.290 7.440 7.210 7.370 10,602 +0.13(+1.80%)
Jul 31, 2018 7.300 7.470 7.150 7.240 23,720 -0.06(-0.82%)
Jul 30, 2018 7.550 7.550 7.160 7.300 14,647 -0.30(-3.95%)
Jul 27, 2018 7.560 7.660 7.250 7.600 25,100 +0.05(+0.66%)
Jul 26, 2018 7.664 7.100 7.550 9,466 +0.08(+1.07%)
Jul 25, 2018 7.030 7.480 7.016 7.470 24,942 +0.47(+6.71%)
Jul 24, 2018 7.050 7.400 6.730 7.000 72,825 -0.18(-2.51%)
Jul 23, 2018 7.640 7.960 7.100 7.180 93,446 -0.48(-6.27%)
Jul 20, 2018 8.080 8.080 7.500 7.660 73,443 -0.35(-4.37%)
Jul 19, 2018 7.550 8.120 7.550 8.010 33,323 +0.48(+6.37%)
Jul 18, 2018 7.510 7.730 7.500 7.530 34,671 +0.01(+0.13%)
Jul 17, 2018 7.960 8.240 7.460 7.520 84,212 -0.48(-6.00%)
Jul 16, 2018 8.060 8.235 7.815 8.000 31,590 -0.04(-0.50%)
Jul 13, 2018 8.060 8.250 8.000 8.040 24,004 -0.03(-0.37%)
Jul 12, 2018 8.350 8.400 7.950 8.070 51,507 -0.23(-2.77%)
Jul 11, 2018 8.100 8.520 8.100 8.300 59,558 +0.15(+1.84%)
Jul 10, 2018 9.100 9.125 8.100 8.150 204,009 -0.96(-10.54%)
Jul 09, 2018 9.290 9.584 9.056 9.110 51,911 -0.20(-2.15%)
Jul 06, 2018 9.050 9.800 9.050 9.310 127,022 +0.36(+4.02%)
Jul 05, 2018 9.447 8.521 8.950 93,265 -0.22(-2.40%)
Jul 03, 2018 9.170 9.170 9.170 0 +0.27(+3.03%)
Jul 02, 2018 8.650 8.979 8.490 8.900 52,027 +0.30(+3.49%)
Jun 29, 2018 8.910 8.960 8.501 8.600 52,666 -0.08(-0.92%)
Jun 28, 2018 8.240 8.795 8.200 8.680 50,082 +0.38(+4.58%)
Jun 27, 2018 8.920 8.973 8.250 8.300 86,800 -0.50(-5.68%)
Jun 26, 2018 9.150 9.400 8.520 8.800 123,111 -0.40(-4.35%)
Jun 25, 2018 8.240 9.700 8.150 9.200 551,065 +1.04(+12.75%)
Jun 22, 2018 7.690 8.199 7.690 8.160 404,266 +0.47(+6.11%)
Jun 21, 2018 7.440 7.849 7.410 7.690 102,151 +0.21(+2.81%)
Jun 20, 2018 7.420 7.940 7.280 7.480 148,608 +0.05(+0.67%)
Jun 19, 2018 7.640 7.640 7.300 7.430 57,743 +0.07(+0.95%)
Jun 18, 2018 7.770 7.770 7.300 7.360 54,722 -0.16(-2.13%)
Jun 15, 2018 7.780 7.460 7.520 43,600 -0.26(-3.34%)
Jun 14, 2018 8.260 8.300 7.460 7.780 132,776 -0.39(-4.77%)
Jun 13, 2018 8.360 8.360 8.020 8.170 86,855 -0.05(-0.61%)
Jun 12, 2018 8.190 8.900 8.020 8.220 233,309 +0.30(+3.79%)
Jun 11, 2018 8.180 8.180 7.790 7.920 137,992 -0.29(-3.53%)
Jun 08, 2018 7.750 8.400 7.750 8.210 146,834 +0.33(+4.19%)
Jun 07, 2018 7.820 7.965 7.800 7.880 62,622 +0.14(+1.81%)
Jun 06, 2018 7.640 7.940 7.465 7.740 40,787 +0.11(+1.44%)
Jun 05, 2018 7.680 7.820 7.530 7.630 46,765 +0.01(+0.13%)
Jun 04, 2018 8.000 8.488 7.479 7.620 131,951 -0.29(-3.67%)
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.