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

Red Violet Inc (NQ: RDVT )

20.97 +0.17 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 7.339 7.500 7.150 7.490 47,344 -0.02(-0.27%)
Feb 27, 2019 7.310 7.510 7.200 7.510 6,731 +0.12(+1.62%)
Feb 26, 2019 7.300 7.430 7.270 7.390 10,143 -0.05(-0.67%)
Feb 25, 2019 7.280 7.573 7.280 7.440 19,299 -0.01(-0.13%)
Feb 22, 2019 7.330 7.450 7.300 7.450 10,400 +0.15(+2.05%)
Feb 21, 2019 7.270 7.440 7.270 7.300 10,583 -0.06(-0.82%)
Feb 20, 2019 7.260 7.500 7.260 7.360 22,721 +0.06(+0.82%)
Feb 19, 2019 7.440 7.500 7.280 7.300 12,198 -0.08(-1.08%)
Feb 15, 2019 7.560 7.570 7.360 7.380 13,400 -0.15(-1.99%)
Feb 14, 2019 7.360 7.800 7.350 7.530 14,101 +0.09(+1.21%)
Feb 13, 2019 7.461 7.461 7.366 7.440 2,499 +0.01(+0.13%)
Feb 12, 2019 7.550 7.830 7.400 7.430 32,437 -0.08(-1.07%)
Feb 11, 2019 7.450 7.690 7.450 7.510 7,576 +0.01(+0.13%)
Feb 08, 2019 7.510 7.610 7.410 7.500 19,600 -0.10(-1.32%)
Feb 07, 2019 7.450 7.620 7.349 7.600 5,701 +0.13(+1.74%)
Feb 06, 2019 7.450 7.520 7.350 7.470 18,384 +0.11(+1.49%)
Feb 05, 2019 7.260 7.550 7.260 7.360 29,371 +0.04(+0.55%)
Feb 04, 2019 7.550 7.700 7.320 7.320 17,642 +0.01(+0.14%)
Feb 01, 2019 7.540 7.590 7.310 7.310 11,000 -0.25(-3.31%)
Jan 31, 2019 7.700 7.790 7.540 7.560 22,216 -0.17(-2.14%)
Jan 30, 2019 7.490 7.823 7.400 7.725 30,257 +0.14(+1.91%)
Jan 29, 2019 7.500 7.600 7.450 7.580 11,919 -0.12(-1.56%)
Jan 28, 2019 7.700 7.739 7.405 7.700 14,540 -0.15(-1.91%)
Jan 25, 2019 7.340 7.850 7.340 7.850 56,200 +0.43(+5.80%)
Jan 24, 2019 7.400 7.500 7.232 7.420 22,722 +0.01(+0.13%)
Jan 23, 2019 7.239 7.500 7.035 7.410 28,971 +0.20(+2.77%)
Jan 22, 2019 7.230 7.387 7.095 7.210 4,222 +0.01(+0.14%)
Jan 18, 2019 7.150 7.400 7.100 7.200 8,000 -0.01(-0.14%)
Jan 17, 2019 7.350 7.382 7.200 7.210 27,834 -0.04(-0.55%)
Jan 16, 2019 7.249 7.357 7.249 7.250 7,076 +0.06(+0.83%)
Jan 15, 2019 7.500 7.530 7.190 7.190 6,200 -0.34(-4.52%)
Jan 14, 2019 7.490 7.630 7.195 7.530 9,759 +0.04(+0.53%)
Jan 11, 2019 7.610 7.610 7.310 7.490 5,700 -0.12(-1.58%)
Jan 10, 2019 7.460 7.610 7.250 7.610 19,147 +0.15(+2.01%)
Jan 09, 2019 6.560 7.470 6.231 7.460 26,102 +0.11(+1.50%)
Jan 08, 2019 7.210 7.380 7.200 7.350 27,064 +0.05(+0.72%)
Jan 07, 2019 7.270 7.300 6.780 7.297 36,298 +0.17(+2.35%)
Jan 04, 2019 7.300 7.300 7.010 7.130 21,100 -0.01(-0.14%)
Jan 03, 2019 6.750 7.140 6.750 7.140 19,935 +0.35(+5.15%)
Jan 02, 2019 6.120 6.940 5.510 6.790 6,636 +0.05(+0.74%)
Dec 31, 2018 6.690 6.740 6.060 6.740 21,500 +0.15(+2.28%)
Dec 28, 2018 6.360 6.590 6.320 6.590 30,100 +0.25(+3.94%)
Dec 27, 2018 6.520 6.520 6.200 6.340 27,277 -0.21(-3.21%)
Dec 26, 2018 6.780 6.780 6.500 6.550 14,666 -0.26(-3.82%)
Dec 24, 2018 6.550 6.970 6.550 6.810 4,900 +0.30(+4.61%)
Dec 21, 2018 6.960 7.100 6.510 6.510 48,500 -0.44(-6.33%)
Dec 20, 2018 7.250 7.250 6.850 6.950 106,990 -0.26(-3.61%)
Dec 19, 2018 7.190 7.330 7.000 7.210 69,417 +0.01(+0.14%)
Dec 18, 2018 7.000 7.310 7.000 7.200 20,667 +0.20(+2.86%)
Dec 17, 2018 7.380 7.400 7.000 7.000 32,521 -0.38(-5.15%)
Dec 14, 2018 7.210 7.380 7.040 7.380 20,300 -0.02(-0.27%)
Dec 13, 2018 7.500 7.500 7.200 7.400 57,459 -0.09(-1.27%)
Dec 12, 2018 7.370 7.735 7.286 7.495 17,623 +0.04(+0.60%)
Dec 11, 2018 7.550 7.550 7.101 7.450 20,373 -0.12(-1.58%)
Dec 10, 2018 7.540 7.575 7.050 7.570 23,344 +0.03(+0.40%)
Dec 07, 2018 7.290 7.770 7.230 7.540 58,700 +0.25(+3.43%)
Dec 06, 2018 7.060 7.400 6.815 7.290 13,155 +0.19(+2.68%)
Dec 04, 2018 7.000 7.100 6.880 7.100 21,000 +0.05(+0.71%)
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.