U.S. markets closed

Red Violet, Inc. (RDVT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.14+0.07 (+0.35%)
At close: 4:00PM EDT
18.05 -2.09 (-10.38%)
After hours: 04:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202120.0621.7220.0020.1420.1438,662
Jun 18, 202120.2120.4119.8020.0720.0743,500
Jun 17, 202119.6121.7619.6120.4120.4131,700
Jun 16, 202121.6821.8321.4021.5821.5849,900
Jun 15, 202121.9322.0521.5521.8021.8062,900
Jun 14, 202122.2422.3821.8921.9521.9551,200
Jun 11, 202121.8522.2421.8122.2422.2425,300
Jun 10, 202121.7721.9621.6221.8521.8547,500
Jun 09, 202122.1122.1121.6521.7021.7034,100
Jun 08, 202122.0122.0721.9021.9321.9345,700
Jun 07, 202122.0022.2321.9021.9321.9336,700
Jun 04, 202122.3522.6222.0222.1422.1432,900
Jun 03, 202121.7222.4321.6122.3522.3527,500
Jun 02, 202121.6922.0921.6921.8521.8524,300
Jun 01, 202121.9622.2321.7321.9121.9118,000
May 28, 202122.5722.7521.9021.9821.9823,000
May 27, 202122.1022.7422.0022.3822.3822,100
May 26, 202121.6022.3921.6022.0922.0917,600
May 25, 202121.8122.8521.7521.7521.7539,200
May 24, 202121.8822.8921.7322.6722.6748,900
May 21, 202121.2222.1320.7121.8021.8047,900
May 20, 202119.8221.1019.3021.0921.0947,800
May 19, 202119.7820.2419.2819.8319.8330,100
May 18, 202119.8120.3619.6319.9919.9923,700
May 17, 202119.8620.0219.5920.0120.0121,500
May 14, 202119.1320.2019.0020.0920.0931,900
May 13, 202118.9219.2018.5019.1019.1069,800
May 12, 202117.9619.7617.9618.9018.9068,100
May 11, 202118.0218.6017.6818.1018.1096,200
May 10, 202119.0419.0818.4718.5118.5131,100
May 07, 202119.2120.5918.9619.3019.3039,600
May 06, 202119.6520.0118.9919.0919.0923,100
May 05, 202119.7420.3319.5019.6819.6823,800
May 04, 202120.3420.4019.5119.6119.6179,700
May 03, 202121.0921.1420.3020.3020.3022,600
Apr 30, 202120.8221.9020.1520.8020.8058,100
Apr 29, 202121.3821.9420.6620.9120.91144,600
Apr 28, 202121.2421.4320.7421.1021.1038,000
Apr 27, 202122.8222.8721.4521.5821.5827,800
Apr 26, 202122.9523.1121.7422.6522.6540,900
Apr 23, 202121.8822.9321.8822.3722.3736,400
Apr 22, 202120.4622.1320.0021.6321.6341,500
Apr 21, 202120.8420.8920.2720.4620.4619,400
Apr 20, 202120.9321.2220.0320.8420.8432,000
Apr 19, 202120.9321.2420.2720.8520.8526,400
Apr 16, 202120.7121.2820.1221.0121.0139,000
Apr 15, 202119.3420.6719.3420.3820.3826,100
Apr 14, 202121.3521.4019.7620.0120.0129,000
Apr 13, 202119.7321.5419.1921.3921.39220,600
Apr 12, 202119.6519.9919.4119.7519.7522,400
Apr 09, 202119.3220.1918.6119.8119.8176,100
Apr 08, 202118.4819.7118.4419.3519.3535,500
Apr 07, 202118.2218.9918.2018.6818.6853,300
Apr 06, 202118.6318.7518.2018.3018.3023,100
Apr 05, 202119.1019.1018.2218.5218.5218,900
Apr 01, 202118.5819.3718.4719.0619.0636,800
Mar 31, 202118.7518.9018.2518.4218.4225,900
Mar 30, 202118.4018.8118.1518.6018.6044,200
Mar 29, 202118.8919.0018.2618.2618.2615,500
Mar 26, 202118.5319.0118.2019.0119.0139,200
Mar 25, 202118.2018.7218.1218.3518.3535,800
Mar 24, 202118.7518.7518.2518.3318.3375,300
Mar 23, 202118.7519.3718.3518.4918.4945,400
Mar 22, 202119.2019.3218.7518.9918.9927,200
Mar 19, 202119.4219.4218.4919.0719.07119,600
Mar 18, 202119.5219.5218.8019.3019.3028,200
Mar 17, 202118.5019.9918.3719.7719.7766,200
Mar 16, 202119.2519.5118.4518.8018.8038,600
Mar 15, 202118.7819.6918.6819.2619.2625,100
Mar 12, 202118.4719.3018.1618.7418.7462,800
Mar 11, 202120.0521.2717.8818.3518.35252,100
Mar 10, 202120.9722.0020.7221.4021.4049,300
Mar 09, 202120.5021.2420.3020.7420.7449,400
Mar 08, 202120.5121.9419.8520.2620.2671,300
Mar 05, 202120.9021.3819.2820.4520.4593,000
Mar 04, 202122.4022.4020.7020.8720.8758,400
Mar 03, 202123.2523.4222.5822.7222.7226,200
Mar 02, 202123.7823.8822.7323.1723.1729,100
Mar 01, 202123.5924.0023.5723.8523.8517,200
Feb 26, 202123.8023.8923.0223.2023.2047,800
Feb 25, 202124.1124.1923.6023.9023.9081,000
Feb 24, 202123.8824.4723.6524.2824.2835,200
Feb 23, 202124.2324.3523.2523.9423.9455,000
Feb 22, 202125.7525.7524.5024.5024.5030,000
Feb 19, 202125.9826.9325.7525.9125.9189,600
Feb 18, 202125.8226.2825.7125.9425.9431,100
Feb 17, 202125.8827.0625.7526.1126.1147,400
Feb 16, 202126.3426.7725.5126.0026.0041,900
Feb 12, 202126.3026.4225.7026.1926.1923,300
Feb 11, 202127.2127.2826.3226.3326.3323,400
Feb 10, 202126.3927.3925.7427.0627.0652,200
Feb 09, 202124.9026.5023.4025.8425.8455,400
Feb 08, 202124.7826.3224.5125.9525.9554,700
Feb 05, 202125.9026.0724.3724.8824.8827,000
Feb 04, 202124.3024.9723.6824.7924.7938,600
Feb 03, 202123.8324.2823.7024.2524.2537,000
Feb 02, 202122.8824.6922.8823.9223.9230,200
Feb 01, 202122.2323.3921.4122.8922.8951,800
Jan 29, 202122.3022.7021.4022.4022.4061,100
Jan 28, 202121.3923.1920.2022.4622.4642,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...