Red Violet, Inc. RDVT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$80,25+1,24 (+1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80,25 | +1,57 % | $79,66 | $81,79 | $79,29 | 186,50K |
| 2026-09-30 | $79,01 | -0,39 % | $79,50 | $80,90 | $78,47 | 256,60K |
| 2026-09-29 | $79,32 | +0,90 % | $78,97 | $79,79 | $77,83 | 184,60K |
| 2026-09-28 | $78,61 | +0,08 % | $78,19 | $79,40 | $76,49 | 151,10K |
| 2026-09-25 | $78,55 | -0,65 % | $78,94 | $80,39 | $77,65 | 249,70K |
| 2026-09-24 | $79,06 | +3,75 % | $76,24 | $79,50 | $76,24 | 151,10K |
| 2026-09-23 | $76,20 | +3,80 % | $73,83 | $76,39 | $72,98 | 236,60K |
| 2026-09-22 | $73,41 | -2,77 % | $75,64 | $76,12 | $72,44 | 195,50K |
| 2026-09-21 | $75,50 | -0,58 % | $76,35 | $76,70 | $74,91 | 135,70K |
| 2026-09-18 | $75,94 | -1,53 % | $77,26 | $77,26 | $75,71 | 289,50K |
| 2026-09-17 | $77,12 | -0,52 % | $79,17 | $80,29 | $76,85 | 269,50K |
| 2026-09-16 | $77,52 | +1,72 % | $75,26 | $78,21 | $75,21 | 265,10K |
| 2026-09-15 | $76,21 | -0,10 % | $75,36 | $76,65 | $74,92 | 161,80K |
| 2026-09-14 | $76,29 | +1,69 % | $76,24 | $78,80 | $76,10 | 233,00K |
| 2026-09-11 | $75,02 | +2,70 % | $73,56 | $75,42 | $73,56 | 198,20K |
| 2026-09-10 | $73,05 | -1,81 % | $74,07 | $75,03 | $72,90 | 174,90K |
| 2026-09-09 | $74,40 | -0,43 % | $74,15 | $75,19 | $73,56 | 183,50K |
| 2026-09-08 | $74,72 | -1,86 % | $75,00 | $75,71 | $73,18 | 138,80K |
| 2026-09-04 | $76,14 | -0,38 % | $75,56 | $76,35 | $74,01 | 148,40K |
| 2026-09-03 | $76,43 | +6,94 % | $73,19 | $77,36 | $72,43 | 338,20K |
| 2026-09-02 | $71,47 | -5,41 % | $74,79 | $75,58 | $71,22 | 205,00K |
| 2026-09-01 | $75,56 | +3,28 % | $73,70 | $76,18 | $72,49 | 349,70K |
| 2026-08-31 | $73,16 | -0,19 % | $73,00 | $74,28 | $72,18 | 383,20K |
| 2026-08-28 | $73,30 | +1,81 % | $73,46 | $74,82 | $72,47 | 221,90K |
| 2026-08-27 | $72,00 | +3,60 % | $70,40 | $72,09 | $70,40 | 382,50K |
| 2026-08-26 | $69,50 | +0,17 % | $68,53 | $70,25 | $68,53 | 108,60K |
| 2026-08-25 | $69,39 | -1,12 % | $70,29 | $70,64 | $68,41 | 178,80K |
| 2026-08-24 | $70,17 | -1,41 % | $71,09 | $71,24 | $69,28 | 201,30K |
| 2026-08-21 | $71,17 | +0,91 % | $70,89 | $71,17 | $68,79 | 149,30K |
| 2026-08-20 | $70,53 | +1,10 % | $69,70 | $70,98 | $69,31 | 219,80K |
| 2026-08-19 | $69,76 | +2,30 % | $67,95 | $70,07 | $66,35 | 267,80K |
| 2026-08-18 | $68,19 | +0,22 % | $67,87 | $69,97 | $67,79 | 102,30K |
| 2026-08-17 | $68,04 | -2,49 % | $70,72 | $70,72 | $67,85 | 158,20K |
| 2026-08-14 | $69,78 | -5,37 % | $74,00 | $74,20 | $68,95 | 318,40K |
| 2026-08-13 | $73,74 | +7,07 % | $70,03 | $73,87 | $69,90 | 394,00K |
| 2026-08-12 | $68,87 | -3,30 % | $72,81 | $72,81 | $67,65 | 444,80K |
| 2026-08-11 | $71,22 | +8,48 % | $68,50 | $71,25 | $66,86 | 517,00K |
| 2026-08-10 | $65,65 | +0,25 % | $63,75 | $65,85 | $63,12 | 389,20K |
| 2026-08-07 | $65,49 | -2,70 % | $68,19 | $68,24 | $65,19 | 274,50K |
| 2026-08-06 | $67,30 | -1,44 % | $63,99 | $68,65 | $63,78 | 977,00K |
| 2026-08-05 | $68,28 | -2,08 % | $70,10 | $70,50 | $68,10 | 152,40K |
| 2026-08-04 | $69,73 | +1,65 % | $68,07 | $70,25 | $68,07 | 216,30K |
| 2026-08-03 | $68,60 | -1,12 % | $70,05 | $71,19 | $68,33 | 279,50K |
| 2026-07-31 | $69,38 | +1,49 % | $68,78 | $69,61 | $67,04 | 236,70K |
| 2026-07-30 | $68,36 | +0,83 % | $67,95 | $69,19 | $65,85 | 230,60K |
| 2026-07-29 | $67,80 | +2,02 % | $66,65 | $69,88 | $65,89 | 439,00K |
| 2026-07-28 | $66,46 | +5,48 % | $63,05 | $66,67 | $62,16 | 118,60K |
| 2026-07-27 | $63,01 | +3,52 % | $62,27 | $63,59 | $61,88 | 107,90K |
| 2026-07-24 | $60,86 | +2,17 % | $60,55 | $62,12 | $60,55 | 126,60K |
| 2026-07-23 | $59,57 | -5,91 % | $62,70 | $62,94 | $58,71 | 201,50K |
| 2026-07-22 | $63,31 | -4,70 % | $65,64 | $66,29 | $62,58 | 221,90K |
| 2026-07-21 | $66,43 | -0,09 % | $66,00 | $67,08 | $65,76 | 160,70K |
| 2026-07-20 | $66,49 | +1,96 % | $65,01 | $67,54 | $64,57 | 120,10K |
| 2026-07-17 | $65,21 | -1,38 % | $65,37 | $66,28 | $64,03 | 141,80K |
| 2026-07-16 | $66,12 | -0,29 % | $66,50 | $66,57 | $65,43 | 147,00K |
| 2026-07-15 | $66,31 | -3,08 % | $68,89 | $69,50 | $65,49 | 177,60K |
| 2026-07-14 | $68,42 | -0,04 % | $67,05 | $69,65 | $65,56 | 158,90K |
| 2026-07-13 | $68,45 | +1,27 % | $67,81 | $69,50 | $67,81 | 119,70K |
| 2026-07-10 | $67,59 | +0,67 % | $67,99 | $68,15 | $66,19 | 97,50K |
| 2026-07-09 | $67,14 | +1,47 % | $65,51 | $67,39 | $64,71 | 128,50K |
| 2026-07-08 | $66,17 | -1,59 % | $66,28 | $67,00 | $64,70 | 178,20K |
| 2026-07-07 | $67,24 | -2,14 % | $68,82 | $69,59 | $66,98 | 202,70K |
| 2026-07-06 | $68,71 | +4,87 % | $65,49 | $69,56 | $64,77 | 209,20K |
| 2026-07-02 | $65,52 | +0,05 % | $65,31 | $67,36 | $64,50 | 235,20K |
| 2026-07-01 | $65,49 | +2,78 % | $64,20 | $67,68 | $63,99 | 221,20K |
| 2026-06-30 | $63,72 | +2,02 % | $64,17 | $64,17 | $62,41 | 216,00K |
| 2026-06-29 | $62,46 | +3,62 % | $61,16 | $63,03 | $60,28 | 211,50K |
| 2026-06-26 | $60,28 | +7,22 % | $56,62 | $60,90 | $56,62 | 525,70K |
| 2026-06-25 | $56,22 | +1,13 % | $55,59 | $56,54 | $54,52 | 173,10K |
| 2026-06-24 | $55,59 | -0,23 % | $56,21 | $58,62 | $55,42 | 228,30K |
| 2026-06-23 | $55,72 | +2,50 % | $54,55 | $56,28 | $54,13 | 177,10K |
| 2026-06-22 | $54,36 | -1,34 % | $54,42 | $55,70 | $52,88 | 118,80K |
| 2026-06-18 | $55,10 | -0,72 % | $56,34 | $56,51 | $54,21 | 226,90K |
| 2026-06-17 | $55,50 | -0,34 % | $55,40 | $56,60 | $55,24 | 68,50K |
| 2026-06-16 | $55,69 | +0,27 % | $55,89 | $56,24 | $54,71 | 99,10K |
| 2026-06-15 | $55,54 | +0,98 % | $55,87 | $56,90 | $55,12 | 84,90K |
| 2026-06-12 | $55,00 | -1,22 % | $55,69 | $56,70 | $52,71 | 158,60K |
| 2026-06-11 | $55,68 | +3,69 % | $53,67 | $56,11 | $52,95 | 121,90K |
| 2026-06-10 | $53,70 | +1,57 % | $52,62 | $54,60 | $52,47 | 112,30K |
| 2026-06-09 | $52,87 | -1,16 % | $53,50 | $54,63 | $51,09 | 135,10K |
| 2026-06-08 | $53,49 | +1,00 % | $52,48 | $53,65 | $52,12 | 128,70K |
| 2026-06-05 | $52,96 | -2,08 % | $54,30 | $54,58 | $52,58 | 126,00K |
| 2026-06-04 | $54,08 | +1,36 % | $54,00 | $54,98 | $53,24 | 309,80K |
| 2026-06-03 | $53,36 | -6,04 % | $55,94 | $56,90 | $52,71 | 198,90K |
| 2026-06-02 | $56,79 | -4,23 % | $57,45 | $58,44 | $55,23 | 309,70K |
| 2026-06-01 | $59,30 | +4,33 % | $57,89 | $59,38 | $56,21 | 418,30K |
| 2026-05-29 | $56,84 | +3,74 % | $54,83 | $59,02 | $54,83 | 303,20K |
| 2026-05-28 | $54,79 | +4,90 % | $52,53 | $55,24 | $52,53 | 265,00K |
| 2026-05-27 | $52,23 | +0,95 % | $51,41 | $53,10 | $50,64 | 151,80K |
| 2026-05-26 | $51,74 | +2,17 % | $51,40 | $52,28 | $50,13 | 138,30K |