Quantcast

Red Violet, Inc. Common Stock Historical Stock Prices

RDVT 
$6
*  
0.085
1.4%
Get RDVT Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading RDVT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RDVT After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
16:00 6.08 6.1999 5.90 6 47,140
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
09/11/2018 6.25 6.6 6.01 6.2 164,524
09/10/2018 6.4 6.9 6.21 6.33 93,621
09/07/2018 7.47 7.58 6.3 6.32 235,052
09/06/2018 7.69 7.9536 7.5 7.6 27,689
09/05/2018 7.76 7.7747 7.6 7.69 15,000
09/04/2018 7.88 7.88 7.6 7.62 25,920
08/31/2018 7.89 8 7.61 7.75 32,475
08/30/2018 8.01 8.12 7.83 7.85 58,984
08/29/2018 7.99 8.1822 7.77 8.156 64,648
08/28/2018 7.9 7.95 7.7 7.71 33,226
08/27/2018 7.38 7.75 7.38 7.54 19,676
08/24/2018 7.4 7.74 7.35 7.42 30,102
08/23/2018 7.43 7.43 7.3 7.4 12,160
08/22/2018 7.29 7.45 7.1138 7.45 24,745
08/21/2018 7.1549 7.3 7.0863 7.21 20,429
08/20/2018 7.49 7.63 7.051 7.2 24,456
08/17/2018 7.43 7.72 7.33 7.34 16,519
08/16/2018 7.46 7.63 7.28 7.46 52,529
08/15/2018 7.58 7.58 7.42 7.45 37,586
08/14/2018 7.442 7.745 7.431 7.47 10,619
08/13/2018 7.63 7.83 7.425 7.55 40,187
08/10/2018 7.68 7.81 7.4459 7.76 30,798
08/09/2018 7.77 8 7.51 7.51 44,564
08/08/2018 7.671 7.87 7.42 7.75 61,903
08/07/2018 7.578 7.6418 7.4009 7.47 21,429
08/06/2018 7.6 7.79 7.3431 7.49 36,555
08/03/2018 7.3 7.66 7.3 7.6 37,669
08/02/2018 7.43 7.44 7.11 7.31 10,249
08/01/2018 7.29 7.44 7.21 7.37 10,602
07/31/2018 7.3 7.47 7.15 7.24 23,720
07/30/2018 7.55 7.55 7.16 7.3 14,647
07/27/2018 7.56 7.66 7.25 7.6 25,198
07/26/2018 7.42 7.6639 7.1001 7.55 9,466
07/25/2018 7.03 7.48 7.0162 7.47 24,942
07/24/2018 7.05 7.4 6.73 7 72,825
07/23/2018 7.64 7.96 7.1 7.18 92,845
07/20/2018 8.08 8.08 7.5 7.66 73,443
07/19/2018 7.55 8.12 7.55 8.01 33,323
07/18/2018 7.51 7.73 7.5 7.53 34,671
07/17/2018 7.96 8.24 7.46 7.52 84,212
07/16/2018 8.06 8.235 7.815 8 31,590
07/13/2018 8.06 8.25 8 8.04 24,004
07/12/2018 8.35 8.4 7.95 8.07 51,507
07/11/2018 8.1 8.5199 8.1 8.3 59,558
07/10/2018 9.1 9.1248 8.1 8.15 204,009
07/09/2018 9.29 9.5836 9.0562 9.11 51,911
07/06/2018 9.05 9.8 9.05 9.31 127,022
07/05/2018 9.18 9.447 8.521 8.95 93,265
07/03/2018 8.88 11.15 8.88 9.17 555,614
07/02/2018 8.65 8.979 8.49 8.9 52,027
06/29/2018 8.91 8.9599 8.501 8.6 52,666
06/28/2018 8.24 8.795 8.2 8.68 50,082
06/27/2018 8.92 8.9731 8.25 8.3 86,800
06/26/2018 9.15 9.4 8.52 8.8 123,110
06/25/2018 8.24 9.7 8.15 9.2 550,221
06/22/2018 7.69 8.199 7.69 8.16 399,447
06/21/2018 7.44 7.849 7.41 7.69 102,151
*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