Stockscreener 앱 받기
37.81
1.53%
0.57
시간 외 거래:
37.81
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $38.35 | $36.06 | $2.29 | 70,441.0 | +1.53% |
| 2024-12-19 | $38.30 | $36.69 | $1.61 | 52,207.0 | +0.11% |
| 2024-12-18 | $39.88 | $37.20 | $2.68 | 97,193.0 | -5.70% |
| 2024-12-17 | $39.50 | $37.95 | $1.55 | 58,071.0 | +1.78% |
| 2024-12-16 | $38.94 | $37.30 | $1.64 | 40,934.0 | +2.95% |
| 2024-12-13 | $38.50 | $37.19 | $1.31 | 47,267.0 | -0.84% |
| 2024-12-12 | $39.82 | $37.85 | $1.97 | 44,981.0 | -3.97% |
| 2024-12-11 | $39.84 | $38.40 | $1.44 | 66,099.0 | +3.45% |
| 2024-12-10 | $39.20 | $36.60 | $2.60 | 127,194.0 | +2.19% |
| 2024-12-09 | $38.90 | $37.21 | $1.69 | 72,849.0 | -3.41% |
| 2024-12-06 | $39.15 | $37.27 | $1.88 | 129,140.0 | +4.23% |
| 2024-12-05 | $37.78 | $36.22 | $1.56 | 100,380.0 | -2.70% |
| 2024-12-04 | $38.88 | $37.41 | $1.47 | 61,803.0 | +1.57% |
| 2024-12-03 | $38.00 | $37.00 | $1.00 | 55,775.0 | -0.53% |
| 2024-12-02 | $37.90 | $36.29 | $1.61 | 69,706.0 | +2.69% |
| 2024-11-29 | $37.04 | $36.06 | $0.98 | 36,622.0 | +0.85% |
| 2024-11-27 | $37.55 | $36.24 | $1.31 | 45,370.0 | -1.24% |
| 2024-11-26 | $38.75 | $36.61 | $2.14 | 131,676.0 | -4.72% |
| 2024-11-25 | $39.27 | $37.16 | $2.11 | 334,372.0 | +1.76% |
| 2024-11-22 | $38.25 | $36.47 | $1.78 | 157,875.0 | +4.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.88 | $36.06 | $3.82 | 1,164,481.0 | +2.74% |
| 2024-11 | $39.27 | $29.35 | $9.92 | 1,915,011.0 | +22.34% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):