• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,237.02
  • 1.08 %
  • $87.75
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Red Violet, Inc. (RDVT) Charts

Red Violet, Inc. (RDVT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$36.53

$1.52

(4.34%)

Day's range
$34.96
Day's range
$37.24
  • 5 DAY PERFORMANCE

    +10.97%
  • 1 MONTH PERFORMANCE

    +23.50%
  • 3 MONTH PERFORMANCE

    +30.37%
  • 6 MONTH PERFORMANCE

    +82.01%
  • YEAR-TO-DATE PERFORMANCE

    +82.92%
  • 1 YEAR PERFORMANCE

    +73.46%

Red Violet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $35.10 $36.53   (4.07%) $37.24 $34.96 148,276 $503.47 M
11/20/2024 $35.08 $35.01   (-0.2%) $35.21 $34.62 56,500 $482.52 M
11/19/2024 $33.28 $35.20   (5.77%) $35.50 $33.24 88,767 $485.14 M
11/18/2024 $32.99 $33.67   (2.06%) $34.24 $32.69 45,200 $464.06 M
11/15/2024 $33.20 $32.92   (-0.84%) $33.20 $32.29 46,500 $453.72 M
11/14/2024 $34.55 $33.03   (-4.4%) $34.55 $32.97 58,739 $455.24 M
11/13/2024 $35.00 $34.42   (-1.66%) $35.20 $34.29 62,700 $474.39 M
11/12/2024 $35.14 $35.00   (-0.4%) $35.20 $34.30 63,300 $482.39 M
11/11/2024 $35.45 $35.15   (-0.85%) $35.74 $34.86 78,500 $484.45 M
11/08/2024 $34.00 $35.30   (3.82%) $35.35 $34.00 105,634 $486.52 M
11/07/2024 $34.89 $34.80   (-0.26%) $35.42 $33.26 175,319 $479.63 M
11/06/2024 $32.94 $32.94   (0%) $33.55 $32.17 145,223 $453.99 M
11/05/2024 $30.09 $30.70   (2.03%) $30.97 $29.83 82,568 $423.12 M
11/04/2024 $30.15 $30.04   (-0.36%) $30.62 $29.35 51,705 $414.03 M
11/01/2024 $30.12 $30.05   (-0.23%) $30.47 $29.86 27,027 $414.09 M
10/31/2024 $29.77 $30.08   (1.04%) $30.54 $29.74 30,023 $414.50 M
10/30/2024 $30.30 $30.07   (-0.76%) $30.47 $29.97 31,000 $414.37 M
10/29/2024 $28.64 $30.30   (5.8%) $30.34 $28.50 43,556 $417.54 M
10/28/2024 $28.96 $28.71   (-0.86%) $30.02 $28.56 34,106 $395.63 M
10/25/2024 $28.98 $28.57   (-1.41%) $29.12 $28.52 35,233 $393.70 M
10/24/2024 $29.12 $28.70   (-1.44%) $29.24 $28.56 20,925 $395.49 M
10/23/2024 $30.00 $29.02   (-3.27%) $30.00 $28.83 32,200 $399.90 M
10/22/2024 $30.30 $29.58   (-2.38%) $30.30 $29.57 36,000 $407.61 M
10/21/2024 $31.58 $30.29   (-4.08%) $31.58 $30.29 55,000 $417.40 M
10/18/2024 $30.09 $30.97   (2.92%) $32.49 $30.02 144,000 $426.77 M
10/17/2024 $28.90 $28.79   (-0.38%) $29.04 $28.20 27,200 $396.73 M
10/16/2024 $28.14 $28.93   (2.81%) $29.11 $28.14 47,000 $398.66 M
10/15/2024 $26.68 $28.01   (4.99%) $28.08 $26.53 42,600 $385.98 M
10/14/2024 $26.63 $26.62   (-0.04%) $26.97 $26.40 17,135 $366.83 M
10/11/2024 $26.20 $26.59   (1.49%) $26.82 $25.99 34,900 $366.41 M
10/10/2024 $25.70 $25.91   (0.82%) $26.21 $25.66 17,801 $357.04 M
10/09/2024 $26.10 $26.00   (-0.38%) $26.15 $25.83 28,743 $358.28 M
10/08/2024 $25.93 $26.16   (0.89%) $26.52 $25.93 23,400 $360.49 M
10/07/2024 $26.84 $25.76   (-4.02%) $26.89 $25.37 35,500 $354.97 M
10/04/2024 $27.50 $26.99   (-1.85%) $27.52 $26.94 38,527 $371.92 M
10/03/2024 $26.88 $27.05   (0.63%) $27.39 $26.44 42,500 $372.75 M
10/02/2024 $27.04 $27.00   (-0.15%) $27.54 $26.77 39,424 $372.06 M
10/01/2024 $28.70 $27.28   (-4.95%) $28.70 $27.26 22,033 $375.92 M
09/30/2024 $28.40 $28.45   (0.18%) $28.51 $27.29 49,621 $392.04 M
09/27/2024 $29.24 $28.51   (-2.5%) $29.24 $28.34 29,535 $392.87 M
09/26/2024 $30.00 $28.94   (-3.53%) $30.00 $28.70 32,200 $398.80 M
09/25/2024 $29.51 $29.52   (0.03%) $29.67 $29.09 33,404 $406.79 M
09/24/2024 $29.10 $29.72   (2.13%) $29.76 $28.39 134,852 $409.54 M
09/23/2024 $29.50 $28.89   (-2.07%) $29.50 $28.40 129,910 $398.11 M
09/20/2024 $30.35 $29.24   (-3.66%) $30.47 $29.18 86,800 $402.93 M
09/19/2024 $29.42 $30.33   (3.09%) $30.35 $29.17 35,414 $417.95 M
09/18/2024 $28.64 $28.89   (0.87%) $29.45 $28.64 23,900 $398.11 M
09/17/2024 $29.20 $29.16   (-0.14%) $29.28 $28.84 24,730 $401.83 M
09/16/2024 $29.15 $29.04   (-0.38%) $29.15 $28.71 22,519 $400.17 M
09/13/2024 $28.54 $29.08   (1.89%) $29.45 $28.45 37,002 $400.72 M
09/12/2024 $28.19 $28.45   (0.92%) $28.47 $27.80 18,800 $392.04 M
09/11/2024 $28.33 $28.05   (-0.99%) $28.33 $27.78 14,139 $386.53 M
09/10/2024 $28.76 $28.45   (-1.08%) $28.80 $27.92 22,500 $392.04 M
09/09/2024 $28.11 $28.74   (2.24%) $28.74 $28.06 28,331 $396.04 M
09/06/2024 $28.37 $28.49   (0.42%) $28.56 $27.60 37,836 $392.59 M
09/05/2024 $28.38 $28.50   (0.42%) $28.69 $27.60 52,639 $392.73 M
09/04/2024 $28.55 $28.50   (-0.18%) $28.73 $28.32 20,049 $392.73 M
09/03/2024 $28.94 $28.71   (-0.79%) $28.98 $28.60 28,845 $395.63 M
08/30/2024 $29.65 $28.90   (-2.53%) $29.65 $28.50 22,304 $398.24 M
08/29/2024 $28.63 $29.41   (2.72%) $29.41 $28.62 47,000 $405.27 M
08/28/2024 $28.69 $28.50   (-0.66%) $28.80 $28.18 34,100 $392.73 M
08/27/2024 $28.17 $28.76   (2.09%) $28.76 $27.56 34,516 $396.31 M
08/26/2024 $28.95 $28.56   (-1.35%) $29.04 $28.45 34,000 $393.56 M
08/23/2024 $28.29 $28.70   (1.45%) $28.95 $27.81 41,707 $395.49 M
08/22/2024 $28.84 $28.02   (-2.84%) $28.85 $27.91 24,300 $386.12 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.