Quantcast

Red Violet, Inc. Common Stock Historical Stock Prices

RDVT 
$7.47
*  
0.025
0.33%
Get RDVT Alerts
*Delayed - data as of Dec. 13, 2018 12:09 ET  -  Find a broker to begin trading RDVT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RDVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:09 7.50 7.50 7.20 7.47 7,091
12/12/2018 7.37 7.735 7.2863 7.495 17,623
12/11/2018 7.55 7.55 7.1013 7.45 20,373
12/10/2018 7.54 7.575 7.05 7.5699 23,344
12/07/2018 7.29 7.77 7.2302 7.54 58,706
12/06/2018 7.06 7.4 6.815 7.29 13,155
12/04/2018 7 7.1 6.88 7.1 21,072
12/03/2018 7.185 7.185 6.87 7.05 39,618
11/30/2018 7.12 7.19 6.94 7 28,114
11/29/2018 6.97 7.44 6.97 7.12 9,560
11/28/2018 7.16 7.2 7.1 7.11 6,882
11/27/2018 7.16 7.3299 7 7.3299 16,310
11/26/2018 7.01 7.146 6.6399 7.05 27,499
11/23/2018 6.67 7.18 6.67 7.03 6,862
11/21/2018 6.8 6.875 6.61 6.825 29,892
11/20/2018 6.82 6.8999 6.64 6.88 18,683
11/19/2018 6.94 6.99 6.75 6.93 22,994
11/16/2018 6.86 6.86 6.7 6.78 21,676
11/15/2018 6.6 6.8 6.6 6.8 15,252
11/14/2018 6.58 7.05 6.4514 6.56 44,081
11/13/2018 5.92 6.5994 5.92 6.58 55,804
11/12/2018 5.89 6.25 5.89 6 32,003
11/09/2018 6.04 6.22 5.7156 6.01 27,796
11/08/2018 5.87 6.1604 5.75 6.02 40,393
11/07/2018 5.899 6.1484 5.8 6.13 16,822
11/06/2018 6.12 6.2115 5.73 6.05 11,685
11/05/2018 5.91 6.22 5.69 6.06 14,496
11/02/2018 5.92 6.24 5.91 5.96 14,113
11/01/2018 5.83 6.05 5.4583 6 25,171
10/31/2018 5.67 5.89 5.4526 5.89 37,500
10/30/2018 5.49 5.96 5.49 5.53 17,307
10/29/2018 5.3 5.63 5.3 5.58 21,195
10/26/2018 5.39 5.7 5.2185 5.6 4,882
10/25/2018 5.39 5.6 5.19 5.47 11,825
10/24/2018 5.59 5.7 5.23 5.31 22,779
10/23/2018 5.51 5.88 5.45 5.6975 30,665
10/22/2018 5.67 5.9 5.46 5.67 22,670
10/19/2018 5.5 5.98 5.5 5.6 12,541
10/18/2018 5.45 5.8722 5.45 5.5 43,984
10/17/2018 5.65 6.0413 5.47 5.92 31,298
10/16/2018 5.6 5.82 5.6 5.7 3,221
10/15/2018 5.77 6.4 5.48 5.6 23,529
10/12/2018 6.05 6.33 5.75 5.89 36,478
10/11/2018 6 6.19 5.451 6.02 83,872
10/10/2018 6.23 6.25 5.99 6.05 34,704
10/09/2018 6.21 6.5295 6 6.35 50,049
10/08/2018 6.25 6.53 6.14 6.32 24,808
10/05/2018 6.01 6.38 5.95 6.15 62,953
10/04/2018 6.38 6.4592 6.25 6.32 22,405
10/03/2018 6.46 6.56 6.35 6.41 24,282
10/02/2018 6.15 6.5 6.1 6.35 22,386
10/01/2018 6.25 6.65 6.14 6.2 33,553
09/28/2018 6.06 6.7 6 6.51 43,741
09/27/2018 6 6.17 5.99 6.15 47,443
09/26/2018 6.1 6.19 5.9721 6.02 22,950
09/25/2018 6.15 6.15 6 6.11 22,268
09/24/2018 6.08 6.1999 5.9 6 47,550
09/21/2018 6.25 6.56 5.96 6.085 90,397
09/20/2018 5.94 6.23 5.901 6.1 100,895
09/19/2018 5.61 5.97 5.61 5.94 48,612
09/18/2018 5.8 6.1453 5.5101 5.64 77,254
09/17/2018 5.5 6.24 5.4597 5.71 127,581
09/14/2018 5.33 5.91 5.2601 5.53 85,207
09/13/2018 5.3 5.95 5.3 5.6 92,379
09/12/2018 6.2 6.46 4.76 5.38 271,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio