Red Violet Inc (RDVT)

RDVT
🏛️ Vereinigte Staaten →
52.90
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 40.94 40.97 39.16 39.69 0.1M
2021-12-30 40.17 41.22 39.87 40.82 0.0M
2021-12-29 41.22 41.68 39.68 40.17 0.0M
2021-12-28 41.70 41.97 40.01 41.27 0.0M
2021-12-27 39.60 42.48 39.25 41.72 0.1M
2021-12-23 38.30 39.41 38.21 39.32 0.0M
2021-12-22 37.35 38.00 37.24 37.75 0.0M
2021-12-21 36.37 38.83 36.37 36.87 0.1M
2021-12-20 37.19 37.89 35.00 36.24 0.1M
2021-12-17 33.63 39.50 33.16 38.02 0.2M
2021-12-16 37.81 38.75 33.98 34.37 0.1M
2021-12-15 38.81 39.25 37.52 37.82 0.1M
2021-12-14 38.16 39.24 37.80 38.73 0.0M
2021-12-13 38.88 39.14 37.82 38.71 0.0M
2021-12-10 39.00 39.00 37.61 39.00 0.0M
2021-12-09 39.08 40.00 38.51 38.51 0.0M
2021-12-08 39.25 39.87 38.63 39.64 0.0M
2021-12-07 38.34 39.35 38.06 39.21 0.1M
2021-12-06 37.14 38.25 37.14 37.59 0.0M
2021-12-03 38.86 38.86 36.86 37.24 0.0M
2021-12-02 37.21 38.81 35.88 38.81 0.0M
2021-12-01 36.77 37.68 36.00 36.93 0.1M
2021-11-30 36.33 36.65 34.76 36.36 0.0M
2021-11-29 37.12 37.25 36.20 36.82 0.0M
2021-11-26 36.00 36.63 35.82 36.63 0.0M
2021-11-24 36.70 37.25 36.14 36.39 0.0M
2021-11-23 37.81 37.81 36.04 37.07 0.0M
2021-11-22 40.92 40.92 37.41 37.88 0.1M
2021-11-19 38.38 40.48 37.03 40.44 0.0M
2021-11-18 34.89 38.31 34.89 38.25 0.1M
2021-11-17 35.11 36.35 35.01 36.20 0.0M
2021-11-16 34.84 35.96 34.13 35.10 0.1M
2021-11-15 34.59 35.00 34.29 34.90 0.0M
2021-11-12 35.64 35.79 34.62 34.90 0.0M
2021-11-11 34.69 36.00 34.04 35.38 0.0M
2021-11-10 31.30 35.28 31.30 34.90 0.0M
2021-11-09 35.25 35.55 34.51 34.89 0.0M
2021-11-08 35.25 35.51 34.60 35.24 0.0M
2021-11-05 35.00 35.85 33.38 35.00 0.0M
2021-11-04 35.02 36.00 34.58 34.81 0.0M
2021-11-03 33.80 35.49 32.50 34.76 0.0M
2021-11-02 32.28 33.75 32.28 33.70 0.0M
2021-11-01 32.10 32.50 31.35 32.50 0.0M
2021-10-29 31.80 32.91 31.80 31.85 0.0M
2021-10-27 32.15 32.86 31.62 31.62 0.0M
2021-10-26 33.00 33.57 31.62 32.44 0.0M
2021-10-25 32.56 32.94 32.18 32.78 0.0M
2021-10-22 31.60 31.81 31.40 31.81 0.0M
2021-10-21 32.60 32.60 31.38 31.73 0.1M
2021-10-20 31.24 31.89 31.05 31.59 0.0M
2021-10-19 31.45 31.74 31.05 31.74 0.0M
2021-10-18 32.36 32.75 31.02 31.43 0.0M
2021-10-15 30.20 31.92 30.20 31.75 0.0M
2021-10-14 30.00 30.48 29.81 30.43 0.0M
2021-10-13 28.91 29.88 28.91 29.88 0.0M
2021-10-12 29.60 29.60 28.90 28.90 0.0M
2021-10-11 29.00 29.74 29.00 29.39 0.0M
2021-10-08 28.81 28.90 27.78 28.46 0.0M
2021-10-07 28.14 28.68 27.54 28.50 0.0M
2021-10-06 27.21 28.38 27.14 27.93 0.0M
2021-10-05 26.21 28.11 25.81 27.67 0.1M
2021-10-04 25.91 26.89 24.85 26.44 0.1M
2021-10-01 25.83 26.34 25.31 26.33 0.0M
2021-09-30 26.85 26.85 25.28 25.81 0.0M
2021-09-29 27.01 27.32 26.49 27.00 0.0M
2021-09-28 27.00 27.48 26.70 26.71 0.0M
2021-09-27 28.18 28.49 27.19 27.50 0.0M
2021-09-24 27.99 29.40 27.99 28.21 0.0M
2021-09-23 29.89 30.05 29.55 29.64 0.0M
2021-09-22 29.25 30.34 29.03 29.99 0.0M
2021-09-21 28.97 30.06 28.92 29.23 0.0M
2021-09-20 29.84 29.88 28.76 28.84 0.0M
2021-09-17 32.38 32.38 29.94 29.94 0.1M
2021-09-16 29.84 32.99 29.84 32.36 0.0M
2021-09-15 30.19 30.42 29.28 29.99 0.0M
2021-09-14 31.00 31.00 29.96 30.37 0.0M
2021-09-13 32.45 32.50 30.90 30.92 0.0M
2021-09-10 31.10 32.80 30.84 32.43 0.0M
2021-09-09 32.78 32.78 31.47 31.91 0.1M
2021-09-08 32.47 33.70 32.40 33.00 0.1M
2021-09-07 29.51 32.97 29.51 32.95 0.1M
2021-09-03 29.44 29.69 29.20 29.50 0.0M
2021-09-02 28.87 29.44 28.59 29.44 0.0M
2021-09-01 28.95 29.35 28.46 28.87 0.0M
2021-08-31 28.78 28.95 27.90 28.65 0.0M
2021-08-30 27.56 29.86 27.56 28.69 0.0M
2021-08-27 26.55 28.17 26.50 27.22 0.0M
2021-08-26 26.33 26.51 26.33 26.40 0.0M
2021-08-25 26.31 26.81 26.31 26.61 0.0M
2021-08-24 27.37 28.69 26.75 26.77 0.0M
2021-08-23 27.02 27.36 26.50 27.02 0.0M
2021-08-20 26.24 28.01 26.21 27.04 0.0M
2021-08-19 25.10 26.76 24.99 26.30 0.0M
2021-08-18 24.82 26.15 23.50 25.40 0.0M
2021-08-17 25.30 25.97 24.71 25.04 0.0M
2021-08-16 26.00 26.00 25.32 25.82 0.0M
2021-08-13 26.98 27.53 25.85 26.30 0.0M
2021-08-12 26.50 27.00 26.50 26.81 0.0M
2021-08-11 26.78 27.02 26.60 27.00 0.0M
2021-08-10 25.96 27.50 25.81 26.99 0.0M
2021-08-09 25.86 26.29 25.83 26.00 0.0M
2021-08-06 26.13 26.46 25.81 26.02 0.0M
2021-08-05 24.87 26.74 24.75 26.49 0.0M
2021-08-04 24.74 25.00 24.02 24.99 0.0M
2021-08-03 24.76 25.00 24.66 25.00 0.0M
2021-08-02 24.22 24.95 24.22 24.95 0.0M
2021-07-30 24.69 24.69 24.14 24.14 0.0M
2021-07-29 24.13 24.75 24.13 24.75 0.0M
2021-07-28 23.86 24.83 22.78 24.58 0.0M
2021-07-27 23.75 23.96 22.86 23.94 0.0M
2021-07-26 24.07 24.45 23.77 23.77 0.0M
2021-07-23 23.55 24.05 23.05 24.05 0.0M
2021-07-22 22.77 23.82 22.77 23.67 0.0M
2021-07-21 23.52 23.81 22.71 22.99 0.0M
2021-07-20 21.91 24.13 21.91 23.62 0.0M
2021-07-19 22.00 22.26 21.62 22.25 0.0M
2021-07-16 21.83 22.40 21.83 22.40 0.0M
2021-07-15 22.47 22.47 21.79 22.25 0.0M
2021-07-14 22.30 22.49 21.86 22.39 0.0M
2021-07-13 22.03 22.89 22.02 22.30 0.0M
2021-07-12 22.00 22.23 21.85 22.02 0.0M
2021-07-09 21.39 22.34 21.23 21.78 0.0M
2021-07-08 22.46 23.21 20.65 21.86 0.1M
2021-07-07 22.45 23.46 21.36 22.90 0.1M
2021-07-06 23.47 24.20 22.28 22.65 0.1M
2021-07-02 23.59 23.64 23.15 23.60 0.0M
2021-07-01 23.00 23.74 22.92 23.56 0.0M
2021-06-30 23.40 23.96 22.00 23.52 0.0M
2021-06-29 22.50 23.25 22.13 23.25 0.0M
2021-06-28 22.26 23.44 22.15 22.71 0.0M
2021-06-25 20.78 22.50 20.78 22.29 0.9M
2021-06-24 20.22 20.94 20.06 20.88 0.1M
2021-06-23 20.04 20.39 19.61 20.28 0.0M
2021-06-22 20.13 20.38 19.73 20.14 0.0M
2021-06-21 20.06 21.72 20.00 20.14 0.0M
2021-06-18 20.21 20.41 19.80 20.07 0.0M
2021-06-17 19.61 21.76 19.61 20.41 0.0M
2021-06-16 21.68 21.83 21.40 21.58 0.0M
2021-06-15 21.93 22.05 21.55 21.80 0.1M
2021-06-14 22.24 22.38 21.89 21.95 0.1M
2021-06-11 21.85 22.24 21.81 22.24 0.0M
2021-06-10 21.77 21.96 21.62 21.85 0.0M
2021-06-09 22.11 22.11 21.65 21.70 0.0M
2021-06-08 22.01 22.07 21.90 21.93 0.0M
2021-06-07 22.00 22.23 21.90 21.93 0.0M
2021-06-04 22.35 22.62 22.02 22.14 0.0M
2021-06-03 21.72 22.43 21.62 22.35 0.0M
2021-06-02 21.69 22.09 21.69 21.85 0.0M
2021-06-01 21.96 22.23 21.73 21.91 0.0M
2021-05-28 22.57 22.75 21.90 21.98 0.0M
2021-05-27 22.10 22.74 22.00 22.38 0.0M
2021-05-26 21.60 22.39 21.60 22.09 0.0M
2021-05-25 21.81 22.85 21.75 21.75 0.0M
2021-05-24 21.88 22.89 21.73 22.67 0.0M
2021-05-21 21.22 22.13 20.71 21.80 0.0M
2021-05-20 19.82 21.10 19.30 21.09 0.0M
2021-05-19 19.78 20.24 19.28 19.83 0.0M
2021-05-18 19.81 20.36 19.63 19.99 0.0M
2021-05-17 19.86 20.02 19.59 20.01 0.0M
2021-05-14 19.13 20.20 19.00 20.09 0.0M
2021-05-13 18.92 19.20 18.50 19.10 0.1M
2021-05-12 17.96 19.76 17.96 18.90 0.1M
2021-05-11 18.02 18.60 17.68 18.10 0.1M
2021-05-10 19.04 19.08 18.47 18.51 0.0M
2021-05-07 19.21 20.59 18.96 19.30 0.0M
2021-05-06 19.65 20.01 18.99 19.09 0.0M
2021-05-05 19.74 20.33 19.50 19.68 0.0M
2021-05-04 20.34 20.40 19.51 19.61 0.1M
2021-05-03 21.09 21.14 20.30 20.30 0.0M
2021-04-30 20.82 21.90 20.15 20.80 0.1M
2021-04-29 21.38 21.94 20.66 20.91 0.1M
2021-04-28 21.24 21.43 20.74 21.10 0.0M
2021-04-27 22.82 22.87 21.45 21.58 0.0M
2021-04-26 22.95 23.11 21.74 22.65 0.0M
2021-04-23 21.88 22.93 21.88 22.37 0.0M
2021-04-22 20.46 22.13 20.00 21.63 0.0M
2021-04-21 20.84 20.89 20.27 20.46 0.0M
2021-04-20 20.93 21.22 20.03 20.84 0.0M
2021-04-19 20.93 21.24 20.27 20.85 0.0M
2021-04-16 20.71 21.28 20.12 21.01 0.0M
2021-04-15 19.34 20.67 19.34 20.38 0.0M
2021-04-14 21.35 21.40 19.76 20.01 0.0M
2021-04-13 19.73 21.54 19.19 21.39 0.2M
2021-04-12 19.65 19.99 19.41 19.75 0.0M
2021-04-09 19.32 20.19 18.61 19.81 0.1M
2021-04-08 18.48 19.71 18.44 19.35 0.0M
2021-04-07 18.22 18.99 18.20 18.68 0.1M
2021-04-06 18.63 18.75 18.20 18.30 0.0M
2021-04-05 19.10 19.10 18.22 18.52 0.0M
2021-04-01 18.58 19.37 18.47 19.06 0.0M
2021-03-31 18.75 18.90 18.25 18.42 0.0M
2021-03-30 18.40 18.81 18.15 18.60 0.0M
2021-03-29 18.89 19.00 18.26 18.26 0.0M
2021-03-26 18.53 19.01 18.20 19.01 0.0M
2021-03-25 18.20 18.72 18.12 18.35 0.0M
2021-03-24 18.75 18.75 18.25 18.33 0.1M
2021-03-23 18.75 19.37 18.35 18.49 0.0M
2021-03-22 19.20 19.32 18.75 18.99 0.0M
2021-03-19 19.42 19.42 18.49 19.07 0.1M
2021-03-18 19.53 19.53 18.80 19.30 0.0M
2021-03-17 18.50 19.99 18.37 19.77 0.1M
2021-03-16 19.25 19.51 18.45 18.80 0.0M
2021-03-15 18.78 19.69 18.68 19.26 0.0M
2021-03-12 18.47 19.30 18.16 18.74 0.1M
2021-03-11 20.05 21.27 17.88 18.35 0.3M
2021-03-10 20.97 22.00 20.72 21.40 0.0M
2021-03-09 20.50 21.24 20.30 20.74 0.0M
2021-03-08 20.51 21.94 19.85 20.26 0.1M
2021-03-05 20.90 21.38 19.28 20.45 0.1M
2021-03-04 22.40 22.40 20.70 20.87 0.1M
2021-03-03 23.25 23.42 22.58 22.72 0.0M
2021-03-02 23.78 23.88 22.73 23.17 0.0M
2021-03-01 23.59 24.00 23.57 23.85 0.0M
2021-02-26 23.80 23.89 23.02 23.20 0.0M
2021-02-25 24.11 24.19 23.60 23.90 0.1M
2021-02-24 23.88 24.47 23.65 24.28 0.0M
2021-02-23 24.23 24.35 23.25 23.94 0.1M
2021-02-22 25.75 25.75 24.50 24.50 0.0M
2021-02-19 25.98 26.93 25.75 25.91 0.1M
2021-02-18 25.82 26.28 25.71 25.94 0.0M
2021-02-17 25.88 27.06 25.75 26.11 0.0M
2021-02-16 26.34 26.77 25.51 26.00 0.0M
2021-02-12 26.30 26.42 25.71 26.19 0.0M
2021-02-11 27.21 27.29 26.32 26.33 0.0M
2021-02-10 26.39 27.39 25.74 27.06 0.1M
2021-02-09 24.90 26.50 23.40 25.84 0.1M
2021-02-08 24.78 26.32 24.51 25.95 0.1M
2021-02-05 25.90 26.07 24.37 24.88 0.0M
2021-02-04 24.30 24.97 23.68 24.79 0.0M
2021-02-03 23.83 24.28 23.70 24.25 0.0M
2021-02-02 22.88 24.69 22.88 23.92 0.0M
2021-02-01 22.23 23.39 21.41 22.89 0.1M
2021-01-29 22.30 22.70 21.40 22.40 0.1M
2021-01-28 21.39 23.19 20.20 22.46 0.0M
2021-01-27 22.00 22.27 21.20 21.34 0.1M
2021-01-26 22.73 22.89 22.40 22.46 0.0M
2021-01-25 23.05 23.42 22.28 22.66 0.1M
2021-01-22 22.29 23.60 22.05 23.11 0.1M
2021-01-21 22.92 23.09 22.38 22.61 0.0M
2021-01-20 24.44 24.50 23.07 23.08 0.0M
2021-01-19 24.26 24.40 23.72 24.21 0.0M
2021-01-15 23.44 24.36 23.11 23.92 0.1M
2021-01-14 24.01 24.50 23.60 23.73 0.0M
2021-01-13 25.19 25.36 23.91 24.05 0.0M
2021-01-12 23.50 25.01 23.20 24.85 0.1M
2021-01-11 23.83 23.97 22.97 23.71 0.0M
2021-01-08 25.20 25.35 23.56 24.16 0.0M
2021-01-07 24.99 26.66 24.51 25.14 0.2M
2021-01-06 26.37 26.85 24.71 25.20 0.0M
2021-01-05 25.38 27.01 24.94 26.08 0.0M
2021-01-04 26.17 26.25 24.47 25.20 0.0M