Stockscreener 앱 받기
30.70
2.20%
0.66
시간 외 거래:
31.00
0.30
+0.98%
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $31.58 | $30.29 | $1.29 | 54,991.0 | -2.20% |
| 2024-10-18 | $32.49 | $30.02 | $2.47 | 143,381.0 | +7.57% |
| 2024-10-17 | $29.04 | $28.20 | $0.84 | 25,709.0 | -0.48% |
| 2024-10-16 | $29.11 | $28.14 | $0.97 | 45,424.0 | +3.28% |
| 2024-10-15 | $28.08 | $26.52 | $1.55 | 41,640.0 | +5.22% |
| 2024-10-14 | $26.97 | $26.40 | $0.57 | 17,135.0 | +0.11% |
| 2024-10-11 | $26.82 | $25.99 | $0.825 | 34,746.0 | +2.62% |
| 2024-10-10 | $26.21 | $25.66 | $0.55 | 16,952.0 | -0.35% |
| 2024-10-09 | $26.15 | $25.83 | $0.32 | 27,799.0 | -0.61% |
| 2024-10-08 | $26.52 | $25.93 | $0.59 | 22,687.0 | +1.55% |
Red Violet Inc 주식 (RDVT) 연도별 가격 이력
이 심층 분석에서는 Red Violet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Red Violet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Red Violet Inc 주식 (RDVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.97 | $29.35 | $1.62 | 239,755.0 | +2.06% |
| 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% |
Red Violet Inc 주식 (RDVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Red Violet Inc 주식 (RDVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.05%
자본화:
|
볼륨(24시간):