Stockscreener 앱 받기
52.03
3.47%
-1.98
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $53.68 | $51.32 | $2.36 | 50,732.0 | -3.63% |
| 2025-11-03 | $54.20 | $52.47 | $1.73 | 65,410.0 | +0.71% |
| 2025-10-31 | $54.50 | $51.67 | $2.83 | 72,113.0 | +4.62% |
| 2025-10-30 | $52.60 | $51.12 | $1.48 | 62,407.0 | -1.12% |
| 2025-10-29 | $52.77 | $51.15 | $1.62 | 89,072.0 | -2.30% |
| 2025-10-28 | $53.14 | $52.16 | $0.985 | 44,166.0 | +0.95% |
| 2025-10-27 | $54.30 | $52.41 | $1.89 | 36,600.0 | -2.72% |
| 2025-10-24 | $55.45 | $53.11 | $2.34 | 49,765.0 | -0.88% |
| 2025-10-23 | $55.10 | $51.89 | $3.21 | 81,584.0 | +3.87% |
| 2025-10-22 | $52.55 | $51.54 | $1.01 | 57,841.0 | +1.33% |
| 2025-10-21 | $52.44 | $51.24 | $1.20 | 51,871.0 | -1.20% |
| 2025-10-20 | $52.48 | $51.23 | $1.25 | 43,036.0 | +2.10% |
| 2025-10-17 | $53.90 | $50.92 | $2.98 | 163,969.0 | -3.59% |
| 2025-10-16 | $53.45 | $52.00 | $1.45 | 55,849.0 | +0.49% |
| 2025-10-15 | $53.55 | $52.53 | $1.02 | 62,709.0 | +0.38% |
| 2025-10-14 | $53.00 | $51.47 | $1.53 | 71,608.0 | +0.13% |
| 2025-10-13 | $52.72 | $50.74 | $1.98 | 50,773.0 | +3.05% |
| 2025-10-10 | $53.50 | $50.96 | $2.54 | 63,508.0 | -2.48% |
| 2025-10-09 | $52.65 | $51.03 | $1.62 | 56,937.0 | +0.59% |
| 2025-10-08 | $52.38 | $50.73 | $1.66 | 39,131.0 | +2.62% |
| 2025-10-07 | $51.15 | $49.66 | $1.49 | 53,839.0 | -0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $54.20 | $51.32 | $2.88 | 116,142.0 | -2.95% |
| 2025-10 | $55.45 | $49.66 | $5.79 | 1,505,215.0 | +2.64% |
| 2025-09 | $54.19 | $47.13 | $7.06 | 2,190,931.0 | +4.00% |
| 2025-08 | $51.10 | $40.00 | $11.10 | 2,055,261.0 | +13.33% |
| 2025-07 | $50.75 | $44.00 | $6.75 | 1,726,942.0 | -9.90% |
| 2025-06 | $52.24 | $43.25 | $8.99 | 2,419,744.0 | +1.32% |
| 2025-05 | $51.10 | $37.16 | $13.94 | 3,714,618.0 | +24.32% |
| 2025-04 | $39.53 | $32.23 | $7.30 | 1,594,253.0 | +3.91% |
| 2025-03 | $40.90 | $33.72 | $7.18 | 1,651,615.0 | -7.46% |
| 2025-02 | $43.44 | $35.52 | $7.92 | 2,385,588.0 | +11.59% |
| 2025-01 | $36.90 | $33.08 | $3.82 | 1,179,255.0 | +0.55% |
Red Violet Inc 주식 (RDVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.88 | $35.25 | $4.63 | 1,264,667.0 | -0.24% |
| 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% |
0.43%
0.53%
자본화:
|
볼륨(24시간):