Red Violet Inc (RDVT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.350740452065 | 25.66 | 26.65 | 24.91 | 40711 | 26.03207176 | CS |
| 4 | 1.03 | 4.16666666667 | 24.72 | 26.65 | 24.1 | 46252 | 25.71335858 | CS |
| 12 | 8.07 | 45.6447963801 | 17.68 | 26.65 | 17.39 | 54258 | 22.52664233 | CS |
| 26 | 6.81 | 35.9556494192 | 18.94 | 26.65 | 16.56 | 49269 | 20.6910778 | CS |
| 52 | 4.91 | 23.5604606526 | 20.84 | 26.65 | 16.56 | 33168 | 20.52335381 | CS |
| 156 | 1.84 | 7.69552488499 | 23.91 | 42.475 | 14.89 | 34626 | 23.34179883 | CS |
| 260 | 11.07 | 75.408719346 | 14.68 | 42.475 | 10.33 | 45603 | 21.13744136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.75 | -0.71 | -2.68 | 26.63 | 26.65 | 25.52 | 24853 |
| 1721946900 | 26.46 | 0.8 | 3.12 | 25.87 | 26.6 | 25.52 | 30660 |
| 1721860500 | 25.66 | -0.75 | -2.84 | 26.16 | 26.27 | 25.52 | 24450 |
| 1721774100 | 26.41 | 0.29 | 1.09 | 25.72 | 26.64 | 25.72 | 78982 |
| 1721687700 | 26.125 | 1.01 | 4.00 | 25.22 | 26.125 | 24.91 | 29335 |
| 1721428500 | 25.12 | -0.74 | -2.86 | 25.66 | 26.29 | 25.025 | 40127 |
| 1721342100 | 25.86 | -0.4 | -1.52 | 26.26 | 26.36 | 25.78 | 26305 |
| 1721255700 | 26.26 | 0.11 | 0.42 | 26.16 | 26.4385 | 25.65 | 67062 |
| 1721169300 | 26.15 | 0.15 | 0.58 | 26.05 | 26.27 | 26.0153 | 57890 |
| 1721082900 | 26 | 0.28 | 1.09 | 25.72 | 26.15 | 25.64 | 53655 |
| 1720823700 | 25.72 | -0.02 | -0.08 | 25.95 | 26.04 | 25.65 | 30921 |
| 1720737300 | 25.74 | 0.26 | 1.02 | 25.5 | 25.89 | 25.28 | 41698 |
| 1720650900 | 25.48 | 0.24 | 0.95 | 25.27 | 25.67 | 24.9 | 17275 |
| 1720564500 | 25.24 | -0.46 | -1.79 | 25.6 | 25.7 | 25.07 | 29410 |
| 1720478100 | 25.7 | 1.34 | 5.50 | 24.1 | 25.8 | 24.1 | 54237 |
| 1720218900 | 24.36 | -0.22 | -0.90 | 24.42 | 24.58 | 24.12 | 26580 |
| 1720040640 | 24.58 | -0.88 | -3.46 | 25.39 | 25.6241 | 24.5 | 13721 |
| 1719959700 | 25.46 | 0.05 | 0.20 | 25.29 | 25.74 | 25.0211 | 43214 |
| 1719873300 | 25.41 | 0.01 | 0.04 | 25.66 | 25.66 | 24.92 | 61420 |
| 1719614100 | 25.4 | 0.84 | 3.42 | 24.72 | 25.45 | 24.27 | 151850 |
| 1719527700 | 24.56 | 0.4 | 1.66 | 24.13 | 24.7 | 24.06 | 43177 |
| 1719441300 | 24.16 | 0.47 | 1.98 | 23.48 | 24.74 | 23.09 | 70457 |
| 1719354900 | 23.69 | 0.84 | 3.68 | 22.93 | 23.92 | 22.845 | 49209 |
| 1719268500 | 22.85 | 0.77 | 3.49 | 22.3 | 22.94 | 22 | 62818 |
| 1719009300 | 22.08 | 1 | 4.74 | 21.08 | 22.33 | 21.06 | 84974 |
| 1718922900 | 21.08 | -0.27 | -1.26 | 21.43 | 21.7399 | 20.89 | 45384 |
| 1718750100 | 21.35 | -0.76 | -3.44 | 22.18 | 22.18 | 21.27 | 31035 |
| 1718663700 | 22.11 | -0.58 | -2.56 | 22.71 | 22.71 | 21.98 | 25290 |
| 1718404500 | 22.69 | -0.27 | -1.18 | 22.91 | 22.96 | 22.4 | 78980 |
| 1718318100 | 22.96 | -0.18 | -0.78 | 23 | 23.21 | 22.6 | 89001 |
| 1718231700 | 23.14 | 1.56 | 7.23 | 22.23 | 23.3 | 22.23 | 51904 |
| 1718145300 | 21.58 | 0.04 | 0.19 | 21.41 | 21.615 | 21.1166 | 45754 |
| 1718058900 | 21.54 | 0.51 | 2.43 | 20.75 | 21.655 | 20.57 | 30855 |
| 1717799700 | 21.03 | -0.2 | -0.94 | 21.0594 | 21.305 | 20.79 | 16727 |
| 1717713300 | 21.23 | -0.19 | -0.89 | 21.27 | 21.36 | 20.725 | 20806 |
| 1717626900 | 21.42 | 0 | 0.00 | 21.52 | 21.84 | 21.34 | 41083 |
| 1717540500 | 21.42 | -0.14 | -0.65 | 21.6 | 21.7 | 21.22 | 38057 |
| 1717454100 | 21.56 | 0.59 | 2.81 | 21.16 | 21.57 | 20.9701 | 55428 |
| 1717194900 | 20.97 | 0.17 | 0.82 | 20.87 | 21.04 | 20.3 | 35544 |
| 1717108500 | 20.8 | 0.15 | 0.73 | 20.65 | 20.84 | 20.54 | 45748 |
| 1717022100 | 20.65 | -0.94 | -4.35 | 21.27 | 21.36 | 20.65 | 29496 |
| 1716935700 | 21.59 | -0.13 | -0.60 | 21.95 | 22.05 | 21.52 | 26807 |
| 1716590100 | 21.72 | 0.52 | 2.45 | 21.14 | 21.75 | 20.82 | 70411 |
| 1716503700 | 21.2 | 1.13 | 5.63 | 20.1 | 21.2 | 20.02 | 187720 |
| 1716417300 | 20.07 | -0.08 | -0.40 | 20.04 | 20.25 | 19.875 | 69321 |
| 1716330900 | 20.15 | 0.05 | 0.25 | 20.1 | 20.3 | 19.76 | 116591 |
| 1716244500 | 20.1 | -0.35 | -1.71 | 20.49 | 20.675 | 20 | 25960 |
| 1715985300 | 20.45 | 0.06 | 0.29 | 20.63 | 21.05 | 20.045 | 32608 |
| 1715898900 | 20.39 | -1.26 | -5.82 | 21.57 | 21.6 | 19.6 | 96414 |
| 1715812500 | 21.65 | 0.83 | 3.99 | 21 | 21.65 | 20.83 | 67155 |
| 1715726100 | 20.82 | -0.18 | -0.86 | 21.01 | 21.235 | 20.43 | 77572 |
| 1715639700 | 21 | 0.63 | 3.09 | 20.65 | 21.7 | 20.65 | 69070 |
| 1715380500 | 20.37 | -0.33 | -1.59 | 20.87 | 20.92 | 19.9914 | 47320 |
| 1715294100 | 20.7 | 2.67 | 14.81 | 19.41 | 20.95 | 19.41 | 174713 |
| 1715207700 | 18.03 | 0.01 | 0.06 | 18.09 | 18.16 | 17.65 | 26024 |
| 1715121300 | 18.02 | -0.16 | -0.88 | 18.28 | 18.29 | 17.95 | 46511 |
| 1715034900 | 18.18 | 0.55 | 3.12 | 17.85 | 18.73 | 17.81 | 60701 |
| 1714775700 | 17.63 | 0.2 | 1.15 | 17.68 | 18.11 | 17.39 | 27269 |
| 1714689300 | 17.43 | 0.42 | 2.47 | 17.04 | 17.53 | 16.9 | 33205 |
| 1714602900 | 17.01 | 0.23 | 1.37 | 16.93 | 17.275 | 16.7634 | 37732 |
| 1714516500 | 16.78 | -0.19 | -1.12 | 16.89 | 16.99 | 16.565 | 24690 |
| 1714430100 | 16.97 | -0.02 | -0.12 | 17.06 | 17.08 | 16.68 | 19628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
