Red Violet Inc (RDVT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.74 | 15.7475083056 | 30.1 | 35.735 | 29.83 | 112650 | 33.89072684 | CS |
| 4 | 8.26 | 31.0759969902 | 26.58 | 35.735 | 26.525 | 60592 | 31.67909659 | CS |
| 12 | 6.17 | 21.5207534008 | 28.67 | 35.735 | 25.37 | 45643 | 29.91910384 | CS |
| 26 | 14.19 | 68.7167070218 | 20.65 | 35.735 | 19.6 | 50086 | 26.38577279 | CS |
| 52 | 16.54 | 90.3825136612 | 18.3 | 35.735 | 16.56 | 43778 | 23.34733809 | CS |
| 156 | -0.8 | -2.24466891134 | 35.64 | 42.475 | 14.89 | 37018 | 23.63660268 | CS |
| 260 | 17.83 | 104.82069371 | 17.01 | 42.475 | 13.4906 | 45469 | 22.10392945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 35.15 | -0.15 | -0.42 | 35.45 | 35.735 | 34.8641 | 78478 |
| 1731108900 | 35.3 | 0.5 | 1.44 | 34 | 35.35 | 34 | 105626 |
| 1731022500 | 34.8 | 1.86 | 5.65 | 34.89 | 35.425 | 33.255 | 175319 |
| 1730936100 | 32.939999 | 2.24 | 7.30 | 32.939999 | 33.549999 | 32.17 | 141492 |
| 1730849700 | 30.7 | 0.66 | 2.20 | 30.09 | 30.97 | 29.83 | 82455 |
| 1730763300 | 30.04 | -0.01 | -0.03 | 30.15 | 30.62 | 29.35 | 51705 |
| 1730500500 | 30.05 | -0.03 | -0.10 | 30.12 | 30.465 | 29.86 | 27027 |
| 1730414100 | 30.08 | 0.01 | 0.03 | 30.09 | 30.54 | 29.74 | 30023 |
| 1730327700 | 30.07 | -0.23 | -0.76 | 30.3 | 30.4687 | 29.97 | 30969 |
| 1730241300 | 30.3 | 1.59 | 5.54 | 28.64 | 30.34 | 28.5 | 43548 |
| 1730154900 | 28.71 | 0.14 | 0.49 | 28.96 | 30.015 | 28.56 | 34106 |
| 1729895700 | 28.57 | -0.13 | -0.45 | 28.98 | 29.12 | 28.5236 | 35233 |
| 1729809300 | 28.7 | -0.32 | -1.10 | 29.12 | 29.2352 | 28.5601 | 20925 |
| 1729722900 | 29.02 | -0.56 | -1.89 | 30 | 30 | 28.83 | 32196 |
| 1729636500 | 29.58 | -0.71 | -2.34 | 30.3 | 30.3 | 29.57 | 35970 |
| 1729550100 | 30.29 | -0.68 | -2.20 | 31.58 | 31.58 | 30.29 | 54991 |
| 1729290900 | 30.97 | 2.18 | 7.57 | 30.09 | 32.49 | 30.02 | 143956 |
| 1729204500 | 28.79 | -0.14 | -0.48 | 28.99 | 29.04 | 28.2 | 26347 |
| 1729118100 | 28.93 | 0.92 | 3.28 | 28.14 | 29.11 | 27.9 | 46989 |
| 1729031700 | 28.01 | 1.39 | 5.22 | 26.58 | 28.08 | 26.525 | 42566 |
| 1728945300 | 26.62 | 0.03 | 0.11 | 26.63 | 26.97 | 26.4 | 17135 |
| 1728686100 | 26.59 | 0.68 | 2.62 | 25.92 | 26.815 | 25.92 | 34862 |
| 1728599700 | 25.91 | -0.09 | -0.35 | 25.7 | 26.21 | 25.66 | 17801 |
| 1728513300 | 26 | -0.16 | -0.61 | 26.1 | 26.15 | 25.83 | 28743 |
| 1728426900 | 26.16 | 0.4 | 1.55 | 25.93 | 26.52 | 25.93 | 23386 |
| 1728340500 | 25.76 | -1.23 | -4.56 | 26.84 | 26.89 | 25.37 | 35118 |
| 1728081300 | 26.99 | -0.06 | -0.22 | 27.5 | 27.5172 | 26.94 | 38527 |
| 1727994900 | 27.05 | 0.05 | 0.19 | 26.88 | 27.385 | 26.44 | 42487 |
| 1727908500 | 27 | -0.28 | -1.03 | 27.04 | 27.54 | 26.77 | 39424 |
| 1727822100 | 27.28 | -1.17 | -4.11 | 28.21 | 28.7 | 27.26 | 22033 |
| 1727735700 | 28.45 | -0.06 | -0.21 | 28.4 | 28.51 | 27.29 | 49621 |
| 1727476500 | 28.51 | -0.43 | -1.49 | 29.24 | 29.24 | 28.34 | 29532 |
| 1727390100 | 28.94 | -0.58 | -1.96 | 30 | 30 | 28.7001 | 32173 |
| 1727303700 | 29.52 | -0.2 | -0.67 | 29.51 | 29.67 | 29.085 | 32904 |
| 1727217300 | 29.72 | 0.83 | 2.87 | 29.1 | 29.76 | 28.385 | 134812 |
| 1727130900 | 28.89 | -0.35 | -1.20 | 29.5 | 29.5 | 28.4 | 129910 |
| 1726871700 | 29.24 | -1.09 | -3.59 | 30.35 | 30.47 | 29.18 | 86787 |
| 1726785300 | 30.33 | 1.44 | 4.98 | 29.42 | 30.35 | 29.165 | 35414 |
| 1726698900 | 28.89 | -0.27 | -0.93 | 29.13 | 29.45 | 28.64 | 23882 |
| 1726612500 | 29.16 | 0.12 | 0.41 | 29.2 | 29.275 | 28.835 | 24730 |
| 1726526100 | 29.04 | -0.04 | -0.14 | 29.15 | 29.16 | 28.71 | 22519 |
| 1726266900 | 29.08 | 0.63 | 2.21 | 28.54 | 29.45 | 28.45 | 37001 |
| 1726180500 | 28.45 | 0.4 | 1.43 | 28.19 | 28.47 | 27.8 | 18780 |
| 1726094100 | 28.05 | -0.4 | -1.41 | 28.33 | 28.33 | 27.78 | 14139 |
| 1726007700 | 28.45 | -0.29 | -1.01 | 28.76 | 28.8 | 27.92 | 22486 |
| 1725921300 | 28.74 | 0.25 | 0.88 | 28.11 | 28.74 | 28.055 | 28331 |
| 1725662100 | 28.49 | -0.04 | -0.14 | 28.37 | 28.56 | 27.6001 | 37926 |
| 1725575700 | 28.53 | 0.03 | 0.11 | 28.38 | 28.6865 | 27.6 | 52639 |
| 1725489300 | 28.5 | -0.21 | -0.73 | 28.55 | 28.7299 | 28.32 | 20049 |
| 1725402900 | 28.71 | -0.19 | -0.66 | 28.94 | 28.98 | 28.6 | 28845 |
| 1725057300 | 28.9 | -0.51 | -1.73 | 29.65 | 29.65 | 28.5 | 22304 |
| 1724970900 | 29.41 | 0.91 | 3.19 | 28.63 | 29.41 | 28.62 | 46955 |
| 1724884500 | 28.5 | -0.26 | -0.90 | 28.69 | 28.8 | 28.18 | 34081 |
| 1724798100 | 28.76 | 0.2 | 0.70 | 28.17 | 28.76 | 27.56 | 34516 |
| 1724711700 | 28.56 | -0.14 | -0.49 | 28.95 | 29.04 | 28.45 | 33980 |
| 1724452500 | 28.7 | 0.68 | 2.43 | 28.29 | 28.95 | 27.81 | 41707 |
| 1724366100 | 28.02 | -0.67 | -2.34 | 28.84 | 28.85 | 27.91 | 24292 |
| 1724279700 | 28.69 | -0.01 | -0.03 | 28.62 | 29.05 | 28.4 | 43800 |
| 1724193300 | 28.7 | 0.06 | 0.21 | 28.67 | 28.82 | 28.115 | 50934 |
| 1724106900 | 28.64 | 0.34 | 1.20 | 28.34 | 28.81 | 28.34 | 62531 |
| 1723847700 | 28.3 | 0.7 | 2.54 | 27.76 | 28.65 | 27.62 | 66266 |
| 1723761300 | 27.6 | 1.54 | 5.91 | 26.54 | 27.76 | 26.24 | 94255 |
| 1723674900 | 26.06 | -0.1 | -0.38 | 26.21 | 26.29 | 25.76 | 52539 |
| 1723588500 | 26.16 | 0.03 | 0.11 | 26.35 | 26.5 | 25.8169 | 70026 |
| 1723502100 | 26.13 | -0.71 | -2.65 | 26.59 | 26.84 | 25.805 | 74671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
