Red Violet Inc. Common Stock のデータ

Red Violet Inc. Common Stock の基本情報

名前 Red Violet Inc. Common Stock
ティッカー RDVT
国 United States
上場年 nan
セクター Technology

Red Violet Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.77 25.51 26.34 26.0 41900.0 26.0
2021-02-12 26.42 25.7 26.3 26.19 23300.0 26.19
2021-02-11 27.28 26.32 27.21 26.33 23400.0 26.33
2021-02-10 27.39 25.74 26.39 27.06 52200.0 27.06
2021-02-09 26.5 23.4 24.9 25.84 55400.0 25.84
2021-02-08 26.32 24.51 24.78 25.95 54700.0 25.95
2021-02-05 26.07 24.37 25.9 24.88 27000.0 24.88
2021-02-04 24.97 23.68 24.3 24.79 38600.0 24.79
2021-02-03 24.28 23.7 23.83 24.25 37000.0 24.25
2021-02-02 24.69 22.88 22.88 23.92 30200.0 23.92
2021-02-01 23.39 21.41 22.23 22.89 51800.0 22.89
2021-01-29 22.7 21.4 22.3 22.4 61100.0 22.4
2021-01-28 23.19 20.2 21.39 22.46 42900.0 22.46
2021-01-27 22.26 21.2 22.0 21.34 52900.0 21.34
2021-01-26 22.89 22.4 22.73 22.46 29200.0 22.46
2021-01-25 23.42 22.28 23.05 22.66 76500.0 22.66
2021-01-22 23.6 22.05 22.29 23.11 54600.0 23.11
2021-01-21 23.09 22.38 22.92 22.61 30100.0 22.61
2021-01-20 24.5 23.07 24.44 23.08 43400.0 23.08
2021-01-19 24.4 23.72 24.26 24.21 27000.0 24.21
2021-01-15 24.36 23.11 23.44 23.92 98900.0 23.92
2021-01-14 24.5 23.6 24.01 23.73 28800.0 23.73
2021-01-13 25.35 23.91 25.19 24.05 26800.0 24.05
2021-01-12 25.01 23.2 23.5 24.85 54200.0 24.85
2021-01-11 23.97 22.97 23.83 23.71 36300.0 23.71
2021-01-08 25.35 23.56 25.2 24.16 29000.0 24.16
2021-01-07 26.66 24.51 24.99 25.14 222700.0 25.14
2021-01-06 26.85 24.71 26.37 25.2 48400.0 25.2
2021-01-05 27.01 24.94 25.38 26.08 36400.0 26.08
2021-01-04 26.25 24.47 26.17 25.2 48700.0 25.2
2020-12-31 26.28 25.77 26.1 26.11 29600.0 26.11
2020-12-30 26.36 25.45 25.45 26.34 29300.0 26.34
2020-12-29 26.2 25.61 26.0 25.82 26900.0 25.82
2020-12-28 26.83 25.88 26.49 26.06 24800.0 26.06
2020-12-24 26.7 25.33 26.51 26.35 24800.0 26.35
2020-12-23 28.26 26.42 26.74 26.56 48700.0 26.56
2020-12-22 27.68 26.63 26.98 26.74 51400.0 26.74
2020-12-21 28.25 26.17 27.5 26.98 47800.0 26.98
2020-12-18 28.85 27.02 27.15 27.56 110000.0 27.56
2020-12-17 27.91 26.81 27.15 26.81 61300.0 26.81
2020-12-16 27.86 26.86 27.86 26.89 40100.0 26.89
2020-12-15 28.89 27.12 27.36 27.6 52800.0 27.6
2020-12-14 28.0 26.93 27.84 27.1 27500.0 27.1
2020-12-11 27.96 27.25 27.42 27.72 21600.0 27.72
2020-12-10 28.09 27.06 27.5 27.46 23400.0 27.46
2020-12-09 28.65 27.38 28.22 27.4 30700.0 27.4
2020-12-08 28.28 27.35 27.35 28.0 31200.0 28.0
2020-12-07 27.68 24.27 26.28 27.36 38400.0 27.36
2020-12-04 26.75 25.7 26.28 26.29 24800.0 26.29
2020-12-03 25.74 25.0 25.7 25.14 11600.0 25.14
2020-12-02 26.32 24.78 24.88 25.69 15300.0 25.69
2020-12-01 27.26 25.51 27.26 25.59 31200.0 25.59
2020-11-30 27.25 23.56 23.56 26.77 99400.0 26.77
2020-11-27 23.68 22.97 23.06 23.68 11800.0 23.68
2020-11-25 23.23 22.39 23.01 22.92 14700.0 22.92
2020-11-24 23.13 22.17 22.17 23.02 34300.0 23.02
2020-11-23 22.69 21.9 22.69 22.3 26500.0 22.3
2020-11-20 22.61 22.15 22.37 22.43 48900.0 22.43
2020-11-19 22.77 22.34 22.71 22.61 12700.0 22.61
2020-11-18 23.04 22.37 22.74 22.5 17000.0 22.5
2020-11-17 22.72 21.08 22.42 22.5 24500.0 22.5
2020-11-16 22.6 21.92 22.51 22.5 49700.0 22.5
2020-11-13 23.23 21.78 23.23 22.2 57100.0 22.2
2020-11-12 24.0 22.63 24.0 22.85 46100.0 22.85
2020-11-11 24.73 22.88 24.49 24.13 77200.0 24.13
2020-11-10 24.49 22.97 23.54 24.08 88300.0 24.08
2020-11-09 24.08 22.4 22.99 23.53 46300.0 23.53
2020-11-06 22.77 22.24 22.43 22.49 31300.0 22.49
2020-11-05 22.5 21.73 22.17 22.2 24600.0 22.2
2020-11-04 22.36 21.28 21.59 22.14 32300.0 22.14
2020-11-03 22.24 21.5 21.84 21.74 25100.0 21.74
2020-11-02 21.91 20.83 20.84 21.62 22300.0 21.62
2020-10-30 21.36 19.89 20.39 20.8 62300.0 20.8
2020-10-29 21.19 20.5 21.19 20.58 34400.0 20.58
2020-10-28 21.99 21.0 21.8 21.27 85800.0 21.27
2020-10-27 22.49 21.95 22.3 22.25 164800.0 22.25
2020-10-26 22.98 22.14 22.95 22.45 88700.0 22.45
2020-10-23 22.85 22.27 22.27 22.83 23500.0 22.83
2020-10-22 22.78 22.08 22.2 22.53 19800.0 22.53
2020-10-21 23.05 22.16 22.69 22.53 21200.0 22.53
2020-10-20 22.76 22.38 22.68 22.59 28700.0 22.59
2020-10-19 23.45 21.97 23.19 22.23 55600.0 22.23
2020-10-16 23.13 22.47 22.47 22.89 30900.0 22.89
2020-10-15 22.72 21.77 22.06 22.53 27500.0 22.53
2020-10-14 22.88 22.18 22.88 22.41 34800.0 22.41
2020-10-13 22.59 22.18 22.18 22.46 38500.0 22.46
2020-10-12 22.5 21.4 21.4 22.45 25400.0 22.45
2020-10-09 21.6 21.01 21.27 21.42 42700.0 21.42
2020-10-08 21.25 20.57 21.12 21.15 21700.0 21.15
2020-10-07 21.87 20.57 21.48 21.2 32900.0 21.2
2020-10-06 21.43 20.11 20.11 21.25 33800.0 21.25
2020-10-05 20.24 18.7 18.81 20.08 59800.0 20.08
2020-10-02 18.99 17.36 18.13 18.66 45700.0 18.66
2020-10-01 18.74 17.73 18.46 18.38 77900.0 18.38
2020-09-30 18.5 17.8 18.32 18.46 54800.0 18.46
2020-09-29 18.72 18.18 18.5 18.36 24300.0 18.36
2020-09-28 19.25 18.41 19.21 18.51 45600.0 18.51
2020-09-25 19.0 18.41 18.41 18.94 27800.0 18.94
2020-09-24 18.98 18.41 18.41 18.56 56600.0 18.56
2020-09-23 19.13 18.55 18.66 18.55 70000.0 18.55
2020-09-22 19.02 18.38 19.01 18.76 41400.0 18.76
2020-09-21 19.24 18.44 18.68 18.77 187600.0 18.77
2020-09-18 19.25 18.62 19.19 18.93 133600.0 18.93
2020-09-17 19.57 18.87 18.87 18.92 36100.0 18.92
2020-09-16 19.44 18.83 18.89 19.06 51900.0 19.06
2020-09-15 19.32 18.81 19.25 18.88 36800.0 18.88
2020-09-14 19.25 18.66 18.75 19.09 66800.0 19.09
2020-09-11 20.09 18.55 19.48 18.7 46400.0 18.7
2020-09-10 20.22 19.4 20.18 19.44 41400.0 19.44
2020-09-09 20.56 19.51 19.75 20.0 52500.0 20.0
2020-09-08 19.58 18.71 19.07 19.46 41900.0 19.46
2020-09-04 19.74 18.45 19.3 19.28 83900.0 19.28
2020-09-03 21.24 19.31 21.02 19.45 96600.0 19.45
2020-09-02 22.5 20.4 22.5 21.21 105900.0 21.21
2020-09-01 22.64 20.63 20.72 22.41 90000.0 22.41
2020-08-31 21.44 20.01 20.41 20.79 71000.0 20.79
2020-08-28 20.5 19.58 19.8 20.36 35600.0 20.36
2020-08-27 20.12 19.52 19.83 19.56 55500.0 19.56
2020-08-26 20.15 19.26 19.92 19.79 70100.0 19.79
2020-08-25 19.88 19.4 19.74 19.78 37900.0 19.78
2020-08-24 20.07 19.24 19.82 19.54 68000.0 19.54
2020-08-21 20.47 19.67 20.47 19.89 50600.0 19.89
2020-08-20 20.6 19.81 20.05 20.32 51700.0 20.32
2020-08-19 20.5 19.43 19.62 20.05 52400.0 20.05
2020-08-18 20.45 18.91 20.2 19.38 62200.0 19.38
2020-08-17 22.0 19.65 20.24 20.12 157500.0 20.12
2020-08-14 20.58 19.02 19.29 19.94 150900.0 19.94
2020-08-13 19.9 18.21 18.21 19.23 61200.0 19.23
2020-08-12 18.67 16.84 18.49 18.44 263400.0 18.44
2020-08-11 19.09 18.25 18.77 18.52 103400.0 18.52
2020-08-10 19.41 18.36 18.54 18.49 55800.0 18.49
2020-08-07 18.7 17.8 17.8 18.51 48400.0 18.51
2020-08-06 18.0 15.76 15.76 17.93 38600.0 17.93
2020-08-05 17.7 16.52 16.69 17.55 58000.0 17.55
2020-08-04 16.75 15.45 15.69 16.55 55100.0 16.55
2020-08-03 15.96 15.47 15.47 15.71 29200.0 15.71
2020-07-31 15.98 15.14 15.73 15.31 45700.0 15.31
2020-07-30 16.01 15.11 15.43 15.66 55700.0 15.66
2020-07-29 15.7 15.0 15.16 15.64 61200.0 15.64
2020-07-28 15.56 14.82 15.02 15.07 37100.0 15.07
2020-07-27 15.26 14.55 14.59 15.21 25700.0 15.21
2020-07-24 14.92 14.38 14.75 14.5 34800.0 14.5
2020-07-23 15.34 14.58 15.34 14.89 34700.0 14.89
2020-07-22 15.63 15.16 15.63 15.32 38100.0 15.32
2020-07-21 16.17 15.29 16.17 15.67 45500.0 15.67
2020-07-20 16.0 15.06 15.58 15.88 32500.0 15.88
2020-07-17 15.86 14.85 15.08 15.58 51700.0 15.58
2020-07-16 15.37 14.87 15.2 15.15 64300.0 15.15
2020-07-15 15.8 15.22 15.5 15.27 59600.0 15.27
2020-07-14 15.56 14.83 15.02 15.21 84300.0 15.21
2020-07-13 16.73 15.03 16.71 15.03 88800.0 15.03
2020-07-10 17.02 16.01 16.09 16.62 63700.0 16.62
2020-07-09 16.5 15.62 16.24 16.23 110800.0 16.23
2020-07-08 16.85 16.05 16.38 16.34 66000.0 16.34
2020-07-07 17.09 16.31 16.84 16.51 35100.0 16.51
2020-07-06 18.34 15.99 18.0 17.06 79300.0 17.06
2020-07-02 18.4 17.51 18.18 17.78 65600.0 17.78
2020-07-01 18.77 17.32 17.73 18.06 157500.0 18.06
2020-06-30 18.09 16.53 16.53 17.64 214700.0 17.64
2020-06-29 16.88 15.55 16.23 16.66 134800.0 16.66
2020-06-26 17.39 15.68 17.34 15.99 993900.0 15.99
2020-06-25 18.36 17.06 17.83 17.37 117100.0 17.37
2020-06-24 17.97 17.32 17.7 17.86 72600.0 17.86
2020-06-23 18.17 17.76 17.96 17.89 106200.0 17.89
2020-06-22 18.79 17.95 18.55 17.97 99600.0 17.97
2020-06-19 20.16 18.19 19.43 18.41 107900.0 18.41
2020-06-18 20.86 19.01 19.9 19.04 140100.0 19.04
2020-06-17 20.51 19.61 19.81 19.79 74500.0 19.79
2020-06-16 20.03 18.7 19.49 19.49 78200.0 19.49
2020-06-15 19.08 17.61 17.62 18.83 57600.0 18.83
2020-06-12 18.22 17.25 17.4 18.09 71200.0 18.09
2020-06-11 18.56 16.87 17.78 17.17 77700.0 17.17
2020-06-10 19.95 17.62 19.73 18.19 133100.0 18.19
2020-06-09 21.2 19.54 21.2 19.65 68500.0 19.65
2020-06-08 21.82 20.11 21.24 21.45 45700.0 21.45
2020-06-05 21.06 19.75 20.17 20.77 53100.0 20.77
2020-06-04 20.57 19.33 20.12 19.71 55700.0 19.71
2020-06-03 21.08 19.64 20.34 19.93 66600.0 19.93
2020-06-02 20.46 18.0 18.1 20.13 135300.0 20.13
2020-06-01 19.01 17.8 18.14 18.02 128700.0 18.02
2020-05-29 18.84 17.85 17.96 18.32 60400.0 18.32
2020-05-28 19.48 17.96 18.49 17.99 43100.0 17.99
2020-05-27 18.5 17.34 18.02 18.46 24500.0 18.46
2020-05-26 18.82 17.6 18.33 17.91 57800.0 17.91
2020-05-22 18.75 17.83 18.31 18.0 29000.0 18.0
2020-05-21 18.78 17.68 17.68 18.26 37800.0 18.26
2020-05-20 18.86 17.82 17.82 17.99 51300.0 17.99
2020-05-19 18.86 17.75 18.86 17.91 45400.0 17.91
2020-05-18 19.38 17.97 18.96 18.51 52700.0 18.51
2020-05-15 18.21 16.73 17.78 17.81 36800.0 17.81
2020-05-14 18.14 16.85 17.77 17.84 52400.0 17.84
2020-05-13 20.73 17.02 20.23 17.96 123900.0 17.96
2020-05-12 21.05 19.85 21.0 20.36 104700.0 20.36
2020-05-11 21.2 19.09 20.35 19.73 63300.0 19.73
2020-05-08 21.0 20.1 20.32 20.39 60000.0 20.39
2020-05-07 20.76 18.82 18.89 20.26 58600.0 20.26
2020-05-06 19.19 18.5 19.19 18.74 20900.0 18.74
2020-05-05 20.01 18.53 19.81 19.23 53500.0 19.23
2020-05-04 21.0 19.0 19.22 19.75 39700.0 19.75
2020-05-01 19.42 18.13 18.57 19.18 52300.0 19.18
2020-04-30 20.21 17.2 19.24 19.03 107600.0 19.03
2020-04-29 19.43 17.67 17.83 19.13 174500.0 19.13
2020-04-28 18.12 17.65 17.98 17.78 48700.0 17.78
2020-04-27 18.52 17.5 17.99 17.75 57500.0 17.75
2020-04-24 18.26 17.06 17.15 17.8 93900.0 17.8
2020-04-23 18.1 16.83 17.67 17.05 141600.0 17.05
2020-04-22 19.83 18.5 18.85 18.5 32200.0 18.5
2020-04-21 19.5 18.5 19.5 18.6 51500.0 18.6
2020-04-20 21.46 19.9 21.46 20.02 49900.0 20.02
2020-04-17 22.24 20.89 21.07 21.82 52600.0 21.82
2020-04-16 21.29 20.61 20.83 20.7 38800.0 20.7
2020-04-15 21.44 20.01 20.49 20.95 34500.0 20.95
2020-04-14 22.64 20.71 21.11 21.5 36300.0 21.5
2020-04-13 21.02 19.28 19.42 20.75 51900.0 20.75
2020-04-09 20.54 16.92 17.49 19.27 89200.0 19.27
2020-04-08 17.32 16.65 17.13 17.22 124200.0 17.22
2020-04-07 17.6 15.83 17.37 17.0 185200.0 17.0
2020-04-06 17.3 16.42 16.81 16.9 44900.0 16.9
2020-04-03 17.3 15.9 17.07 16.36 63800.0 16.36
2020-04-02 17.99 16.5 17.74 17.01 40100.0 17.01
2020-04-01 18.14 16.44 17.41 17.7 85800.0 17.7
2020-03-31 18.4 16.91 17.81 18.0 201500.0 18.0
2020-03-30 18.02 16.28 17.67 17.84 90400.0 17.84
2020-03-27 18.19 16.79 17.67 17.83 92000.0 17.83
2020-03-26 18.26 17.0 17.26 17.81 94000.0 17.81
2020-03-25 18.45 16.0 17.04 17.1 49500.0 17.1
2020-03-24 17.3 15.16 16.0 16.9 82700.0 16.9
2020-03-23 15.71 14.0 15.52 15.27 85200.0 15.27
2020-03-20 17.41 15.74 17.05 16.02 102800.0 16.02
2020-03-19 18.7 16.75 17.94 16.77 98700.0 16.77
2020-03-18 18.75 17.25 18.33 18.09 154200.0 18.09
2020-03-17 19.67 16.59 17.32 19.52 125900.0 19.52
2020-03-16 17.9 13.49 16.36 17.26 136600.0 17.26
2020-03-13 19.7 16.11 19.7 18.24 239600.0 18.24
2020-03-12 16.67 14.38 16.67 15.85 174200.0 15.85
2020-03-11 18.74 17.44 18.71 18.45 116300.0 18.45
2020-03-10 19.23 17.81 18.31 19.04 97300.0 19.04
2020-03-09 19.07 15.81 18.72 17.51 202200.0 17.51
2020-03-06 22.26 19.83 22.0 20.28 196900.0 20.28
2020-03-05 23.11 21.96 22.67 22.55 69100.0 22.55
2020-03-04 23.94 22.74 23.94 23.06 129800.0 23.06
2020-03-03 26.51 22.5 26.51 23.05 380900.0 23.05
2020-03-02 28.7 24.14 24.14 26.48 266500.0 26.48
2020-02-28 24.81 22.43 23.5 24.05 76900.0 24.05
2020-02-27 25.35 23.81 24.95 24.09 130200.0 24.09
2020-02-26 26.16 23.55 23.72 25.57 77000.0 25.57
2020-02-25 26.87 23.51 24.81 23.87 92600.0 23.87
2020-02-24 25.19 22.82 24.1 24.35 137500.0 24.35
2020-02-21 26.16 24.25 24.61 24.48 85200.0 24.48
2020-02-20 24.98 23.91 24.08 24.71 62400.0 24.71
2020-02-19 24.82 23.81 24.41 24.08 47400.0 24.08
2020-02-18 24.75 22.58 22.63 24.22 32200.0 24.22