Red Violet Inc (RDVT) Historical Stock Data
37.37 ↓0.17 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDVT is up 0.14% a day on average. There have been 16 days where Red Violet Inc closed green and 14 days where RDVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 37.31 | 37.37 | ↑$0.06 (0.16%) | 37.00 | 37.65 | 23.95K |
| 2024-12-24 | 37.10 | 37.54 | ↑$0.44 (1.19%) | 36.99 | 37.70 | 20.85K |
| 2024-12-23 | 37.82 | 37.04 | ↓$0.78 (-2.06%) | 36.61 | 37.82 | 31.62K |
| 2024-12-20 | 36.64 | 37.81 | ↑$1.17 (3.19%) | 36.06 | 38.35 | 74.53K |
| 2024-12-19 | 38.04 | 37.24 | ↓$0.80 (-2.10%) | 36.69 | 38.30 | 52.61K |
| 2024-12-18 | 39.50 | 37.20 | ↓$2.30 (-5.82%) | 37.20 | 39.88 | 97.43K |
| 2024-12-17 | 38.60 | 39.45 | ↑$0.85 (2.20%) | 37.95 | 39.50 | 59.75K |
| 2024-12-16 | 37.30 | 38.76 | ↑$1.46 (3.91%) | 37.30 | 38.94 | 41.28K |
| 2024-12-13 | 38.30 | 37.65 | ↓$0.65 (-1.70%) | 37.19 | 38.50 | 47.27K |
| 2024-12-12 | 39.46 | 37.97 | ↓$1.49 (-3.78%) | 37.85 | 39.82 | 45.88K |
| 2024-12-11 | 38.64 | 39.54 | ↑$0.90 (2.33%) | 38.40 | 39.84 | 67.93K |
| 2024-12-10 | 37.69 | 38.22 | ↑$0.53 (1.41%) | 36.60 | 39.20 | 129.07K |
| 2024-12-09 | 38.88 | 37.40 | ↓$1.48 (-3.81%) | 37.21 | 38.90 | 73.34K |
| 2024-12-06 | 37.35 | 38.72 | ↑$1.37 (3.67%) | 37.27 | 39.15 | 130.44K |
| 2024-12-05 | 37.78 | 37.15 | ↓$0.63 (-1.67%) | 36.22 | 37.78 | 101.01K |
| 2024-12-04 | 37.41 | 38.18 | ↑$0.77 (2.06%) | 37.41 | 38.88 | 63.97K |
| 2024-12-03 | 37.89 | 37.59 | ↓$0.30 (-0.79%) | 37.00 | 38.00 | 56.60K |
| 2024-12-02 | 36.90 | 37.79 | ↑$0.89 (2.41%) | 36.29 | 37.90 | 71.71K |
| 2024-11-29 | 36.70 | 36.80 | ↑$0.10 (0.27%) | 36.06 | 37.04 | 39.35K |
| 2024-11-27 | 37.29 | 36.49 | ↓$0.80 (-2.15%) | 36.24 | 37.55 | 45.91K |
| 2024-11-26 | 38.75 | 36.95 | ↓$1.80 (-4.65%) | 36.61 | 38.75 | 132.41K |
| 2024-11-25 | 38.27 | 38.78 | ↑$0.51 (1.33%) | 37.16 | 39.27 | 335.99K |
| 2024-11-22 | 36.74 | 38.11 | ↑$1.37 (3.73%) | 36.47 | 38.25 | 159.66K |
| 2024-11-21 | 35.10 | 36.53 | ↑$1.43 (4.07%) | 34.96 | 37.24 | 148.29K |
| 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 |
Create an account or log in to view more rows.
$RDVT watch this fly!!!!
$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...