Canada markets closed

Red Violet, Inc. (RDVT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.56+0.59 (+2.81%)
At close: 04:00PM EDT
21.56 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202420.7421.5620.9721.5621.5652,359
May 31, 202420.8721.0420.3020.9720.9735,500
May 30, 202420.6520.8420.5420.8020.8045,700
May 29, 202421.2721.3620.6520.6520.6529,500
May 28, 202421.9522.0521.5221.5921.5960,000
May 24, 202421.1421.7520.8221.7221.7270,400
May 23, 202420.1021.2020.0221.2021.20187,900
May 22, 202420.0420.2519.8820.0720.0769,300
May 21, 202420.1020.3019.7620.1520.15116,600
May 20, 202420.4920.6720.0020.1020.1026,000
May 17, 202420.6321.0520.0520.4520.4532,600
May 16, 202421.5721.6019.6020.3920.3996,400
May 15, 202421.0021.6520.8321.6521.6567,100
May 14, 202421.0121.2420.4320.8220.8277,600
May 13, 202420.6521.7020.6521.0021.0069,100
May 10, 202420.8720.9219.9920.3720.3747,300
May 09, 202419.4120.9519.4120.7020.70174,700
May 08, 202418.0918.1617.6518.0318.0326,000
May 07, 202418.2818.2917.9518.0218.0246,500
May 06, 202417.9618.7317.8618.1818.1860,700
May 03, 202417.6818.1117.3917.6317.6327,300
May 02, 202417.0417.5316.9017.4317.4333,200
May 01, 202416.9317.2716.7617.0117.0137,700
Apr 30, 202416.9816.9816.5716.7816.7824,700
Apr 29, 202417.0617.0816.6816.9716.9719,600
Apr 26, 202417.0817.2716.9516.9916.9927,300
Apr 25, 202416.9617.0316.5616.9816.9841,700
Apr 24, 202417.0017.1716.9017.0117.0124,600
Apr 23, 202417.3617.5616.8117.0017.0064,800
Apr 22, 202417.8717.9117.3317.4317.4326,900
Apr 19, 202417.7217.8917.4917.8317.8323,900
Apr 18, 202417.9918.1017.6217.8717.8733,900
Apr 17, 202418.4018.4017.9418.0718.0720,000
Apr 16, 202418.0318.4417.9418.2118.2113,500
Apr 15, 202418.8018.9918.0818.1418.1425,400
Apr 12, 202418.9418.9418.5818.6618.6615,900
Apr 11, 202418.9219.1918.6819.0619.0618,300
Apr 10, 202419.4919.6018.6018.8818.8841,400
Apr 09, 202420.3220.3219.8419.8419.8423,300
Apr 08, 202420.3620.3620.0120.2620.2621,500
Apr 05, 202420.3720.6920.1320.2620.2664,100
Apr 04, 202419.8220.9019.8120.4520.4557,000
Apr 03, 202419.3619.7519.3619.4919.4926,100
Apr 02, 202419.6019.8219.0119.2719.2780,500
Apr 01, 202419.5519.8519.2719.6119.61138,000
Mar 28, 202419.8720.1019.5019.5519.5587,200
Mar 27, 202418.3019.9918.1019.6419.641,077,300
Mar 26, 202418.5018.7118.2018.4918.4915,300
Mar 25, 202417.8018.1017.8017.8417.848,300
Mar 22, 202417.8918.0517.8317.8317.8311,200
Mar 21, 202418.0018.1517.9418.0718.0721,900
Mar 20, 202418.0518.3217.9018.0018.0014,300
Mar 19, 202418.1618.4818.0118.1218.1226,300
Mar 18, 202418.1918.6018.1518.3018.3016,200
Mar 15, 202417.8618.4417.8618.1518.1546,100
Mar 14, 202418.3918.3918.0118.0318.0313,600
Mar 13, 202418.6018.6018.2618.2618.2613,100
Mar 12, 202418.1218.5618.0018.3618.3631,700
Mar 11, 202417.9018.2117.4518.0018.0053,500
Mar 08, 202418.3418.3417.7518.0018.0057,300
Mar 07, 202418.7118.7118.0218.0618.0613,200
Mar 06, 202418.0118.6418.0118.2518.2511,600
Mar 05, 202418.0818.4218.0018.1218.1266,500
Mar 04, 202418.0218.2817.5017.9517.9520,300
Mar 01, 202418.0618.1117.7517.9317.9315,300
Feb 29, 202418.0918.2817.8617.8617.8612,100
Feb 28, 202418.1118.4217.8117.8317.839,900
Feb 27, 202417.8618.3617.8618.3418.3434,700
Feb 26, 202418.0018.0017.7017.8417.8411,900
Feb 23, 202418.6618.7018.0718.0818.088,600
Feb 22, 202418.0018.6917.4218.3518.3528,800
Feb 21, 202417.6118.2417.6117.9017.909,400
Feb 20, 202418.2218.3117.7017.7817.7810,400
Feb 16, 202418.6318.6918.4218.4218.4211,100
Feb 15, 202417.9618.7917.9618.6618.6619,200
Feb 14, 202417.6718.0516.9617.9617.9630,900
Feb 13, 202417.5017.8817.3017.4917.4929,600
Feb 12, 202418.7118.7117.9817.9817.9853,700
Feb 09, 202417.7318.9717.7318.7118.7132,400
Feb 08, 202417.5818.2217.5517.8317.8353,000
Feb 07, 202417.4918.1117.4917.8017.8021,700
Feb 06, 202417.8118.0017.6517.9817.9810,300
Feb 05, 202418.3118.4317.1017.7017.7033,400
Feb 02, 202418.5818.9818.0718.5418.5418,900
Feb 01, 202418.9718.9718.4018.7818.7816,600
Jan 31, 202418.7518.7818.3518.6818.6837,500
Jan 30, 202418.7518.9018.7518.8818.887,900
Jan 29, 202418.8419.2318.7518.9018.9030,000
Jan 26, 202418.9418.9418.6518.7518.7517,100
Jan 25, 202419.0319.1818.7018.8018.8019,400
Jan 24, 202418.9818.9818.6718.8318.8320,700
Jan 23, 202418.8018.8718.6018.7518.7521,100
Jan 22, 202418.9918.9918.5018.6318.6313,100
Jan 19, 202418.5119.0318.2718.8918.8913,900
Jan 18, 202418.5018.5018.1718.3318.335,400
Jan 17, 202418.2318.5018.1418.5018.508,400
Jan 16, 202418.2418.3917.4018.3318.339,500
Jan 12, 202418.4718.6218.2518.3518.3519,100
Jan 11, 202418.4819.1318.1718.2618.2615,200
Jan 10, 202418.4218.8018.2618.4818.4816,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...