Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Violet Inc
(NQ:
RDVT
)
21.20
+1.13 (+5.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
7.200
7.300
7.050
7.250
43,098
+0.06(+0.83%)
May 30, 2018
7.090
7.410
7.090
7.190
60,275
-0.08(-1.10%)
May 29, 2018
7.440
7.680
7.040
7.270
112,070
-0.24(-3.20%)
May 25, 2018
7.510
7.510
7.510
0
-0.33(-4.21%)
May 24, 2018
8.130
8.150
7.434
7.840
230,037
-0.25(-3.09%)
May 23, 2018
7.860
8.270
7.810
8.090
215,475
+0.24(+3.06%)
May 22, 2018
7.590
8.380
7.380
7.850
333,922
+0.32(+4.25%)
May 21, 2018
7.600
8.000
7.120
7.530
192,431
-0.18(-2.33%)
May 18, 2018
7.730
8.880
7.500
7.710
744,690
+0.20(+2.66%)
May 17, 2018
7.840
9.060
7.200
7.510
695,581
-0.29(-3.72%)
May 16, 2018
8.710
9.500
7.670
7.800
1,324,190
-2.14(-21.53%)
May 15, 2018
5.720
10.05
5.667
9.940
2,394,268
+4.27(+75.31%)
May 14, 2018
5.250
5.890
5.005
5.670
172,389
+0.42(+8.00%)
May 11, 2018
4.380
5.250
4.380
5.250
316,533
+0.69(+15.13%)
May 10, 2018
5.050
5.160
4.350
4.560
784,886
-0.44(-8.80%)
May 09, 2018
5.220
5.410
4.960
5.000
97,631
-0.24(-4.58%)
May 08, 2018
5.450
5.500
5.150
5.240
103,651
-0.22(-4.03%)
May 07, 2018
5.680
5.840
5.410
5.460
86,721
-0.34(-5.86%)
May 04, 2018
5.820
5.910
5.330
5.800
65,643
-0.06(-1.02%)
May 03, 2018
5.910
5.962
5.740
5.860
52,555
-0.09(-1.51%)
May 02, 2018
5.825
6.050
5.618
5.950
61,835
-0.14(-2.30%)
May 01, 2018
6.260
6.260
6.000
6.090
45,501
-0.21(-3.33%)
Apr 30, 2018
6.140
6.440
6.100
6.300
43,577
+0.00(+0.00%)
Apr 27, 2018
6.170
6.300
6.100
6.300
72,447
+0.08(+1.29%)
Apr 26, 2018
6.400
6.799
6.150
6.220
35,002
-0.17(-2.66%)
Apr 25, 2018
6.680
6.800
6.381
6.390
34,132
-0.26(-3.91%)
Apr 24, 2018
7.360
7.820
6.370
6.650
62,995
-0.64(-8.78%)
Apr 23, 2018
7.590
7.600
7.147
7.290
15,546
-0.32(-4.20%)
Apr 20, 2018
7.590
8.180
7.470
7.610
32,086
-0.19(-2.44%)
Apr 19, 2018
7.730
8.200
7.530
7.800
66,588
+0.13(+1.69%)
Apr 18, 2018
7.190
7.815
7.100
7.670
58,737
+0.50(+6.97%)
Apr 17, 2018
7.120
7.490
7.090
7.170
52,707
+0.06(+0.84%)
Apr 16, 2018
7.860
7.860
6.934
7.110
46,225
-0.74(-9.43%)
Apr 13, 2018
8.300
8.920
7.650
7.850
68,716
-0.45(-5.42%)
Apr 12, 2018
8.500
8.860
8.100
8.300
64,682
-0.53(-6.00%)
Apr 11, 2018
8.970
9.080
8.810
8.830
42,120
-0.32(-3.50%)
Apr 10, 2018
9.050
9.450
8.310
9.150
89,675
-0.36(-3.79%)
Apr 09, 2018
7.890
9.770
7.890
9.510
185,956
+1.63(+20.69%)
Apr 06, 2018
6.990
8.050
6.870
7.880
87,799
+0.64(+8.84%)
Apr 05, 2018
7.270
7.500
7.150
7.240
105,045
-0.36(-4.74%)
Apr 04, 2018
7.070
7.680
7.070
7.600
74,405
+0.49(+6.89%)
Apr 03, 2018
6.950
7.200
6.810
7.110
83,747
+0.16(+2.30%)
Apr 02, 2018
6.100
6.950
5.670
6.950
125,427
+0.85(+13.93%)
Mar 29, 2018
6.100
6.100
6.100
0
+0.37(+6.46%)
Mar 28, 2018
6.000
6.200
5.230
5.730
141,298
-0.47(-7.58%)
Mar 27, 2018
6.400
7.000
6.050
6.200
155,192
-40.20(-86.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.