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 | 3.64 | 10.0220264317 | 36.32 | 40.5 | 35.52 | 130488 | 38.91010655 | CS |
| 4 | 5.92 | 17.3913043478 | 34.04 | 40.5 | 33.08 | 78952 | 36.88889746 | CS |
| 12 | 6.76 | 20.3614457831 | 33.2 | 40.5 | 32.29 | 74796 | 37.13197967 | CS |
| 26 | 16.96 | 73.7391304348 | 23 | 40.5 | 22.59 | 60852 | 33.57274325 | CS |
| 52 | 22.03 | 122.866703848 | 17.93 | 40.5 | 16.56 | 55435 | 27.85945129 | CS |
| 156 | 15.35 | 62.3730190979 | 24.61 | 40.5 | 14.89 | 38785 | 24.48464633 | CS |
| 260 | 18.49 | 86.1201676758 | 21.47 | 42.475 | 13.4906 | 46187 | 23.38846282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 39.94 | -0.02 | -0.05 | 40 | 40.5 | 39.37 | 142934 |
| 1738798500 | 39.96 | 0.62 | 1.58 | 39.38 | 40.07 | 38.7801 | 153014 |
| 1738712100 | 39.34 | 1.89 | 5.05 | 37.0722 | 39.5 | 37.0722 | 155473 |
| 1738625700 | 37.45 | 1.05 | 2.88 | 35.52 | 37.5 | 35.52 | 123702 |
| 1738366500 | 36.4 | 0.03 | 0.08 | 36.32 | 36.45 | 35.6125 | 77317 |
| 1738280100 | 36.37 | 1.35 | 3.85 | 35.39 | 36.54 | 34.6023 | 94092 |
| 1738193700 | 35.02 | -0.75 | -2.10 | 35.76 | 35.77 | 34.88 | 28436 |
| 1738107300 | 35.77 | 0.46 | 1.30 | 35.24 | 36.35 | 35.125 | 57631 |
| 1738020900 | 35.31 | -0.29 | -0.81 | 35.14 | 35.4096 | 34.63 | 110846 |
| 1737761700 | 35.6 | -0.23 | -0.63 | 35.52 | 35.95 | 35.3601 | 61341 |
| 1737675300 | 35.825 | 0 | 0.00 | 35.825 | 35.825 | 35.825 | 0 |
| 1737588900 | 35.825 | 0.19 | 0.52 | 35.83 | 36 | 35.42 | 37106 |
| 1737502500 | 35.64 | 0.19 | 0.54 | 35.525 | 36.1 | 35.33 | 50321 |
| 1737156900 | 35.45 | 0.41 | 1.17 | 35.36 | 35.72 | 34.955 | 48078 |
| 1737070500 | 35.04 | 0.54 | 1.57 | 34.54 | 35.55 | 34.43 | 50619 |
| 1736984100 | 34.5 | 0.62 | 1.83 | 34.5 | 34.902 | 34.235 | 53247 |
| 1736897700 | 33.88 | -0.1 | -0.29 | 33.86 | 34.31 | 33.49 | 53417 |
| 1736811300 | 33.98 | -0.2 | -0.59 | 33.08 | 34.29 | 33.08 | 52268 |
| 1736552100 | 34.18 | -1.1 | -3.12 | 34.04 | 34.27 | 33.36 | 71294 |
| 1736379300 | 35.28 | 0.1 | 0.28 | 34.88 | 35.95 | 34.8284 | 51710 |
| 1736292900 | 35.18 | -0.63 | -1.76 | 35.585 | 35.59 | 34.04 | 64074 |
| 1736206500 | 35.81 | 0.06 | 0.17 | 35.85 | 36.13 | 35.35 | 40148 |
| 1735947300 | 35.75 | 0.74 | 2.11 | 35.46 | 35.82 | 35.3 | 31260 |
| 1735860900 | 35.01 | -1.19 | -3.29 | 36.47 | 36.9 | 34.45 | 73493 |
| 1735688100 | 36.2 | -0.51 | -1.39 | 36.97 | 36.99 | 36.09 | 30139 |
| 1735601700 | 36.71 | 0.1 | 0.27 | 36.48 | 36.75 | 35.57 | 31286 |
| 1735342500 | 36.61 | -0.76 | -2.03 | 36.89 | 36.985 | 35.2501 | 61849 |
| 1735256100 | 37.37 | -0.17 | -0.45 | 37.31 | 37.65 | 37 | 23948 |
| 1735077840 | 37.54 | 0.5 | 1.35 | 37.1 | 37.7 | 36.99 | 20850 |
| 1734996900 | 37.04 | -0.77 | -2.04 | 37.82 | 37.82 | 36.61 | 31331 |
| 1734737700 | 37.81 | 0.57 | 1.53 | 36.2178 | 38.35 | 36.2178 | 60153 |
| 1734651300 | 37.24 | 0.04 | 0.11 | 38.05 | 38.3 | 36.69 | 51174 |
| 1734564900 | 37.2 | -2.25 | -5.70 | 39.145 | 39.88 | 37.2 | 96082 |
| 1734478500 | 39.45 | 0.69 | 1.78 | 38.6 | 39.5 | 37.95 | 59614 |
| 1734392100 | 38.76 | 1.11 | 2.95 | 37.385 | 38.9357 | 37.385 | 40160 |
| 1734132900 | 37.65 | -0.32 | -0.84 | 38.18 | 38.5 | 37.19 | 46122 |
| 1734046500 | 37.97 | -1.57 | -3.97 | 39.54 | 39.82 | 37.85 | 45072 |
| 1733960100 | 39.54 | 1.32 | 3.45 | 38.6 | 39.84 | 38.4 | 67219 |
| 1733873700 | 38.22 | 0.82 | 2.19 | 37.69 | 39.2 | 36.6 | 128539 |
| 1733787300 | 37.4 | -1.32 | -3.41 | 38.88 | 38.9 | 37.2101 | 70408 |
| 1733528100 | 38.72 | 1.57 | 4.23 | 37.35 | 39.15 | 37.27 | 130236 |
| 1733441700 | 37.15 | -1.03 | -2.70 | 37.78 | 37.8 | 36.22 | 100902 |
| 1733355300 | 38.18 | 0.59 | 1.57 | 37.41 | 38.88 | 37.41 | 61364 |
| 1733268900 | 37.59 | -0.2 | -0.53 | 37.5 | 38 | 37 | 54833 |
| 1733182500 | 37.79 | 0.99 | 2.69 | 36.9 | 37.9 | 36.29 | 70766 |
| 1732917840 | 36.8 | 0.31 | 0.85 | 36.595 | 37.04 | 36.06 | 38539 |
| 1732750500 | 36.49 | -0.46 | -1.24 | 37.29 | 37.55 | 36.24 | 45704 |
| 1732664100 | 36.95 | -1.83 | -4.72 | 38.48 | 38.6638 | 36.61 | 131169 |
| 1732577700 | 38.78 | 0.67 | 1.76 | 38.27 | 39.274 | 37.16 | 321706 |
| 1732318500 | 38.11 | 1.58 | 4.33 | 36.7355 | 38.2499 | 36.6959 | 157794 |
| 1732232100 | 36.53 | 1.52 | 4.34 | 35.1 | 37.24 | 34.96 | 147991 |
| 1732145700 | 35.01 | -0.19 | -0.54 | 35.01 | 35.21 | 34.6201 | 54055 |
| 1732059300 | 35.2 | 1.53 | 4.54 | 33.28 | 35.5 | 33.24 | 87837 |
| 1731972900 | 33.67 | 0.75 | 2.28 | 32.99 | 34.2358 | 32.6938 | 43880 |
| 1731713700 | 32.92 | -0.11 | -0.35 | 33.2 | 33.2 | 32.29 | 46445 |
| 1731627300 | 33.034999 | -1.39 | -4.02 | 33.87 | 34.34 | 32.97 | 56705 |
| 1731540900 | 34.42 | -0.58 | -1.66 | 35 | 35.2 | 34.29 | 62622 |
| 1731454500 | 35 | -0.15 | -0.43 | 35.14 | 35.2 | 34.3 | 62907 |
| 1731368100 | 35.15 | -0.15 | -0.42 | 35.34 | 35.735 | 34.8641 | 74160 |
| 1731108900 | 35.3 | 0.5 | 1.44 | 34 | 35.35 | 34 | 105401 |
| 1731022500 | 34.8 | 1.86 | 5.65 | 33.865 | 35.425 | 33.255 | 165115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
