Red Violet Inc (RDVT) Historical Stock Data
18.24 ↑0.61 (3.46%)
As of May 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RDVT is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.68 | 17.63 | ↓$0.05 (-0.28%) | 17.39 | 18.11 | 27.27K |
| 2024-05-02 | 17.04 | 17.43 | ↑$0.39 (2.29%) | 16.90 | 17.53 | 33.21K |
| 2024-05-01 | 16.93 | 17.01 | ↑$0.08 (0.47%) | 16.76 | 17.28 | 37.73K |
| 2024-04-30 | 16.98 | 16.78 | ↓$0.20 (-1.19%) | 16.57 | 16.98 | 24.69K |
| 2024-04-29 | 17.06 | 16.97 | ↓$0.09 (-0.53%) | 16.68 | 17.08 | 19.63K |
| 2024-04-26 | 17.08 | 16.99 | ↓$0.09 (-0.53%) | 16.95 | 17.27 | 27.32K |
| 2024-04-25 | 16.96 | 16.98 | ↑$0.02 (0.12%) | 16.56 | 17.04 | 41.72K |
| 2024-04-24 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.90 | 17.17 | 24.58K |
| 2024-04-23 | 17.36 | 17.00 | ↓$0.36 (-2.07%) | 16.81 | 17.56 | 64.83K |
| 2024-04-22 | 17.87 | 17.43 | ↓$0.44 (-2.46%) | 17.34 | 17.91 | 26.85K |
| 2024-04-19 | 17.72 | 17.83 | ↑$0.11 (0.62%) | 17.49 | 17.89 | 23.93K |
| 2024-04-18 | 17.99 | 17.87 | ↓$0.12 (-0.67%) | 17.62 | 18.11 | 33.93K |
| 2024-04-17 | 18.40 | 18.07 | ↓$0.33 (-1.79%) | 17.94 | 18.40 | 20.02K |
| 2024-04-16 | 18.03 | 18.21 | ↑$0.18 (1.00%) | 17.94 | 18.44 | 13.52K |
| 2024-04-15 | 18.80 | 18.14 | ↓$0.66 (-3.51%) | 18.08 | 18.99 | 25.38K |
| 2024-04-12 | 18.94 | 18.66 | ↓$0.28 (-1.48%) | 18.58 | 18.94 | 15.92K |
| 2024-04-11 | 18.92 | 19.06 | ↑$0.14 (0.74%) | 18.68 | 19.19 | 18.31K |
| 2024-04-10 | 19.49 | 18.88 | ↓$0.61 (-3.13%) | 18.60 | 19.60 | 41.36K |
| 2024-04-09 | 20.32 | 19.84 | ↓$0.48 (-2.36%) | 19.84 | 20.32 | 23.33K |
| 2024-04-08 | 20.36 | 20.26 | ↓$0.10 (-0.49%) | 20.01 | 20.36 | 21.53K |
| 2024-04-05 | 20.37 | 20.26 | ↓$0.11 (-0.54%) | 20.13 | 20.69 | 64.10K |
| 2024-04-04 | 19.82 | 20.45 | ↑$0.63 (3.18%) | 19.81 | 20.90 | 57.02K |
| 2024-04-03 | 19.36 | 19.49 | ↑$0.13 (0.67%) | 19.36 | 19.75 | 26.13K |
| 2024-04-02 | 19.60 | 19.27 | ↓$0.33 (-1.68%) | 19.01 | 19.82 | 80.45K |
| 2024-04-01 | 19.55 | 19.61 | ↑$0.06 (0.31%) | 19.27 | 19.85 | 137.97K |
| 2024-03-28 | 19.87 | 19.55 | ↓$0.32 (-1.61%) | 19.50 | 20.10 | 87.22K |
| 2024-03-27 | 18.30 | 19.64 | ↑$1.34 (7.32%) | 18.10 | 19.99 | 1.08M |
| 2024-03-26 | 18.50 | 18.49 | ↓$0.01 (-0.05%) | 18.21 | 18.71 | 15.31K |
| 2024-03-25 | 17.80 | 17.84 | ↑$0.04 (0.22%) | 17.80 | 18.10 | 8.33K |
| 2024-03-22 | 17.89 | 17.83 | ↓$0.06 (-0.34%) | 17.83 | 18.05 | 11.24K |
Create an account or log in to view more rows.
$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.
$RDVT i need more
$RDVT Pack it up boys.
$RDVT fuck all u greedy bulls
$RDVT jeez
$RDVT another bear trap