28.45
0.21%
-0.06
시간 외 거래:
28.34
-0.11
-0.39%
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $28.51 | $27.29 | $1.22 | 49,621.0 | -0.21% |
2024-09-27 | $29.24 | $28.34 | $0.90 | 28,185.0 | -1.49% |
2024-09-26 | $30.00 | $28.70 | $1.30 | 31,698.0 | -1.96% |
2024-09-25 | $29.67 | $29.09 | $0.585 | 32,648.0 | -0.67% |
2024-09-24 | $29.76 | $28.39 | $1.38 | 134,218.0 | +2.87% |
2024-09-23 | $29.50 | $28.40 | $1.10 | 129,770.0 | -1.20% |
2024-09-20 | $30.47 | $29.18 | $1.29 | 83,532.0 | -3.59% |
2024-09-19 | $30.35 | $29.16 | $1.19 | 35,162.0 | +4.98% |
2024-09-18 | $29.45 | $28.64 | $0.81 | 23,273.0 | -0.93% |
2024-09-17 | $29.27 | $28.84 | $0.44 | 23,371.0 | +0.41% |
2024-09-16 | $29.15 | $28.71 | $0.44 | 22,181.0 | -0.14% |
2024-09-13 | $29.45 | $28.45 | $1.00 | 36,455.0 | +2.21% |
2024-09-12 | $28.47 | $27.80 | $0.67 | 18,780.0 | +1.43% |
2024-09-11 | $28.33 | $27.78 | $0.55 | 14,139.0 | -1.41% |
2024-09-10 | $28.80 | $27.92 | $0.88 | 22,197.0 | -1.01% |
2024-09-09 | $28.74 | $28.05 | $0.685 | 28,331.0 | +0.88% |
2024-09-06 | $28.56 | $27.60 | $0.9599 | 36,724.0 | -0.04% |
2024-09-05 | $28.69 | $27.60 | $1.09 | 52,639.0 | +0.00% |
2024-09-04 | $28.73 | $28.32 | $0.4099 | 19,895.0 | -0.73% |
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 |
---|---|---|---|---|---|
2024-09 | $30.47 | $27.29 | $3.18 | 900,221.0 | -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% |
자본화:
|
볼륨(24시간):