ストックスクリーナーアプリを入手
36.34
3.80%
1.325
Red Violet Inc (RDVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.24 | $34.96 | $2.28 | 122,158.0 | +3.63% |
| 2024-11-20 | $35.21 | $34.62 | $0.5899 | 53,929.0 | -0.54% |
| 2024-11-19 | $35.50 | $33.24 | $2.26 | 88,713.0 | +4.54% |
| 2024-11-18 | $34.24 | $32.69 | $1.54 | 43,159.0 | +2.28% |
| 2024-11-15 | $33.20 | $32.29 | $0.91 | 43,925.0 | -0.35% |
| 2024-11-14 | $34.55 | $32.97 | $1.58 | 56,435.0 | -4.02% |
| 2024-11-13 | $35.20 | $34.29 | $0.91 | 61,957.0 | -1.66% |
| 2024-11-12 | $35.20 | $34.30 | $0.90 | 58,546.0 | -0.43% |
| 2024-11-11 | $35.73 | $34.86 | $0.8709 | 78,187.0 | -0.42% |
| 2024-11-08 | $35.35 | $34.00 | $1.35 | 103,337.0 | +1.44% |
| 2024-11-07 | $35.42 | $33.26 | $2.17 | 172,345.0 | +5.65% |
| 2024-11-06 | $33.55 | $32.17 | $1.38 | 142,860.0 | +7.30% |
| 2024-11-05 | $30.97 | $29.83 | $1.14 | 82,223.0 | +2.20% |
| 2024-11-04 | $30.62 | $29.35 | $1.27 | 50,506.0 | -0.03% |
| 2024-11-01 | $30.46 | $29.86 | $0.605 | 24,803.0 | -0.10% |
| 2024-10-31 | $30.54 | $29.74 | $0.80 | 29,898.0 | +0.03% |
| 2024-10-30 | $30.47 | $29.97 | $0.4987 | 30,969.0 | -0.76% |
| 2024-10-29 | $30.34 | $28.50 | $1.84 | 43,222.0 | +5.54% |
| 2024-10-28 | $30.02 | $28.56 | $1.46 | 34,106.0 | +0.49% |
| 2024-10-25 | $29.12 | $28.52 | $0.5964 | 35,008.0 | -0.45% |
| 2024-10-24 | $29.24 | $28.56 | $0.6751 | 20,925.0 | -1.10% |
| 2024-10-23 | $30.00 | $28.83 | $1.17 | 32,196.0 | -1.89% |
| 2024-10-22 | $30.30 | $29.57 | $0.73 | 35,300.0 | -2.34% |
Red Violet Inc (RDVT) 株の年ごとの株価履歴
この詳細な分析では、Red Violet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRDVT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Red Violet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRed Violet Inc (RDVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $37.24 | $29.35 | $7.89 | 1,183,083.0 | +20.61% |
| 2024-10 | $32.49 | $25.37 | $7.12 | 868,573.0 | +5.73% |
| 2024-09 | $30.47 | $27.29 | $3.18 | 850,600.0 | -1.56% |
| 2024-08 | $29.65 | $21.83 | $7.82 | 1,155,062.0 | +12.19% |
| 2024-07 | $26.65 | $24.10 | $2.55 | 832,265.0 | +1.42% |
| 2024-06 | $25.45 | $20.61 | $4.84 | 1,028,967.0 | +21.13% |
| 2024-05 | $22.05 | $16.76 | $5.29 | 1,417,414.0 | +24.97% |
| 2024-04 | $20.90 | $16.56 | $4.34 | 817,965.0 | -14.17% |
| 2024-03 | $20.10 | $17.45 | $2.65 | 1,620,191.0 | +9.46% |
| 2024-02 | $18.98 | $16.96 | $2.02 | 456,678.0 | -4.39% |
| 2024-01 | $19.88 | $17.40 | $2.48 | 368,962.0 | -6.46% |
2023年のRed Violet Inc (RDVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.46 | $19.53 | $1.93 | 627,646.0 | -4.54% |
| 2023-11 | $21.52 | $18.19 | $3.33 | 400,762.0 | +5.71% |
| 2023-10 | $21.48 | $18.37 | $3.11 | 251,354.0 | -1.10% |
| 2023-09 | $21.48 | $19.41 | $2.07 | 316,007.0 | -2.68% |
| 2023-08 | $21.81 | $19.51 | $2.30 | 244,906.0 | -0.72% |
| 2023-07 | $22.00 | $20.10 | $1.90 | 255,207.0 | +0.68% |
| 2023-06 | $22.89 | $18.02 | $4.87 | 609,038.0 | +4.31% |
| 2023-05 | $23.30 | $16.04 | $7.26 | 414,511.0 | +15.32% |
| 2023-04 | $17.65 | $15.20 | $2.45 | 513,343.0 | -2.84% |
| 2023-03 | $21.32 | $17.39 | $3.93 | 389,895.0 | -13.60% |
| 2023-02 | $24.28 | $18.73 | $5.55 | 373,511.0 | -14.32% |
| 2023-01 | $24.44 | $21.32 | $3.12 | 323,008.0 | +3.28% |
2022年のRed Violet Inc (RDVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $27.61 | $22.25 | $5.36 | 524,713.0 | +0.96% |
| 2022-11 | $23.12 | $14.89 | $8.23 | 675,856.0 | +30.73% |
| 2022-10 | $19.14 | $15.82 | $3.32 | 511,173.0 | +0.69% |
| 2022-09 | $19.38 | $15.74 | $3.63 | 920,164.0 | -8.79% |
| 2022-08 | $25.62 | $18.50 | $7.12 | 1,026,818.0 | -19.53% |
| 2022-07 | $23.81 | $17.73 | $6.08 | 641,650.0 | +23.95% |
| 2022-06 | $27.00 | $18.54 | $8.46 | 2,741,557.0 | -22.13% |
| 2022-05 | $27.98 | $22.25 | $5.73 | 834,996.0 | -6.25% |
| 2022-04 | $29.94 | $24.06 | $5.88 | 617,303.0 | -8.49% |
| 2022-03 | $31.00 | $22.20 | $8.80 | 1,124,662.0 | +7.79% |
| 2022-02 | $29.90 | $23.93 | $5.97 | 689,219.0 | -1.31% |
| 2022-01 | $40.02 | $25.04 | $14.98 | 996,143.0 | -32.50% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):