Red Violet Inc (RDVT) Historical Stock Data
35.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDVT is up 0.32% a day on average. There have been 12 days where Red Violet Inc closed green and 18 days where RDVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.08 | 35.01 | ↓$0.07 (-0.20%) | 34.62 | 35.21 | 56.49K |
| 2024-11-19 | 33.28 | 35.20 | ↑$1.92 (5.77%) | 33.24 | 35.50 | 88.77K |
| 2024-11-18 | 32.99 | 33.67 | ↑$0.68 (2.06%) | 32.69 | 34.24 | 45.20K |
| 2024-11-15 | 33.20 | 32.92 | ↓$0.28 (-0.84%) | 32.29 | 33.20 | 46.47K |
| 2024-11-14 | 34.55 | 33.04 | ↓$1.52 (-4.38%) | 32.97 | 34.55 | 58.74K |
| 2024-11-13 | 35.00 | 34.42 | ↓$0.58 (-1.66%) | 34.29 | 35.20 | 62.66K |
| 2024-11-12 | 35.14 | 35.00 | ↓$0.14 (-0.40%) | 34.30 | 35.20 | 63.28K |
| 2024-11-11 | 35.45 | 35.15 | ↓$0.30 (-0.85%) | 34.86 | 35.74 | 78.48K |
| 2024-11-08 | 34.00 | 35.30 | ↑$1.30 (3.82%) | 34.00 | 35.35 | 105.63K |
| 2024-11-07 | 34.89 | 34.80 | ↓$0.09 (-0.26%) | 33.26 | 35.43 | 175.32K |
| 2024-11-06 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.17 | 33.55 | 145.22K |
| 2024-11-05 | 30.09 | 30.70 | ↑$0.61 (2.03%) | 29.83 | 30.97 | 82.57K |
| 2024-11-04 | 30.15 | 30.04 | ↓$0.11 (-0.36%) | 29.35 | 30.62 | 51.71K |
| 2024-11-01 | 30.12 | 30.05 | ↓$0.07 (-0.23%) | 29.86 | 30.47 | 27.03K |
| 2024-10-31 | 29.77 | 30.08 | ↑$0.31 (1.04%) | 29.74 | 30.54 | 30.02K |
| 2024-10-30 | 30.30 | 30.07 | ↓$0.23 (-0.76%) | 29.97 | 30.47 | 30.97K |
| 2024-10-29 | 28.64 | 30.30 | ↑$1.66 (5.80%) | 28.50 | 30.34 | 43.55K |
| 2024-10-28 | 28.96 | 28.71 | ↓$0.25 (-0.86%) | 28.56 | 30.02 | 34.11K |
| 2024-10-25 | 28.98 | 28.57 | ↓$0.41 (-1.41%) | 28.52 | 29.12 | 35.23K |
| 2024-10-24 | 29.12 | 28.70 | ↓$0.42 (-1.44%) | 28.56 | 29.24 | 20.93K |
| 2024-10-23 | 30.00 | 29.02 | ↓$0.98 (-3.27%) | 28.83 | 30.00 | 32.20K |
| 2024-10-22 | 30.30 | 29.58 | ↓$0.72 (-2.38%) | 29.57 | 30.30 | 35.97K |
| 2024-10-21 | 31.58 | 30.29 | ↓$1.29 (-4.08%) | 30.29 | 31.58 | 54.99K |
| 2024-10-18 | 30.09 | 30.97 | ↑$0.88 (2.92%) | 30.02 | 32.49 | 143.96K |
| 2024-10-17 | 28.90 | 28.79 | ↓$0.11 (-0.38%) | 28.20 | 29.04 | 27.16K |
| 2024-10-16 | 28.14 | 28.93 | ↑$0.79 (2.81%) | 28.14 | 29.11 | 46.99K |
| 2024-10-15 | 26.68 | 28.01 | ↑$1.33 (4.97%) | 26.53 | 28.08 | 42.57K |
| 2024-10-14 | 26.63 | 26.62 | ↓$0.01 (-0.04%) | 26.40 | 26.97 | 17.14K |
| 2024-10-11 | 26.20 | 26.59 | ↑$0.39 (1.49%) | 25.99 | 26.82 | 34.86K |
| 2024-10-10 | 25.70 | 25.91 | ↑$0.21 (0.82%) | 25.66 | 26.21 | 17.80K |
Create an account or log in to view more rows.
$RDVT unstoppable up wow
$RDVT back to business
$RDVT swing puts
$RDVT my lotto for earnings
$RDVT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RDVT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RDVT swing puts
$RDVT hold and buy… go green go!!!
$RDVT Don't like that...
$RDVT just waiting to short this bad boy.