Stockscreener 앱 받기
51.61
2.84%
0.97
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $52.28 | $50.13 | $2.15 | 25,646.0 | +2.17% |
| 2026-05-22 | $51.02 | $48.73 | $2.29 | 101,828.0 | +4.28% |
| 2026-05-21 | $49.52 | $47.51 | $2.00 | 70,674.0 | -2.02% |
| 2026-05-20 | $50.56 | $48.15 | $2.41 | 107,938.0 | -1.08% |
| 2026-05-19 | $51.30 | $46.49 | $4.81 | 200,989.0 | +1.36% |
| 2026-05-18 | $49.70 | $46.08 | $3.62 | 175,712.0 | +5.33% |
| 2026-05-15 | $47.64 | $44.79 | $2.85 | 292,145.0 | +3.39% |
| 2026-05-14 | $47.04 | $44.46 | $2.58 | 145,829.0 | -0.66% |
| 2026-05-13 | $47.41 | $43.98 | $3.42 | 141,493.0 | -3.38% |
| 2026-05-12 | $47.43 | $45.17 | $2.26 | 129,833.0 | +0.83% |
| 2026-05-11 | $49.80 | $46.56 | $3.24 | 129,632.0 | -5.63% |
| 2026-05-08 | $50.13 | $46.28 | $3.85 | 161,618.0 | +1.24% |
| 2026-05-07 | $50.85 | $46.61 | $4.24 | 270,183.0 | +12.59% |
| 2026-05-06 | $43.85 | $38.06 | $5.79 | 342,205.0 | +7.87% |
| 2026-05-05 | $40.73 | $39.72 | $1.01 | 73,214.0 | +0.55% |
| 2026-05-04 | $41.06 | $39.23 | $1.83 | 89,397.0 | +1.39% |
| 2026-05-01 | $39.71 | $37.97 | $1.74 | 76,196.0 | +5.93% |
| 2026-04-30 | $37.64 | $36.26 | $1.38 | 67,423.0 | -0.90% |
| 2026-04-29 | $38.63 | $36.80 | $1.83 | 95,884.0 | -0.97% |
| 2026-04-28 | $38.95 | $37.47 | $1.48 | 70,988.0 | +1.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $52.28 | $37.97 | $14.31 | 2,534,532.0 | +38.23% |
| 2026-04 | $43.54 | $34.35 | $9.19 | 2,129,475.0 | +8.18% |
| 2026-03 | $52.72 | $33.40 | $19.32 | 2,965,213.0 | -20.11% |
| 2026-02 | $46.89 | $35.84 | $11.05 | 2,356,130.0 | -4.77% |
| 2026-01 | $56.95 | $45.01 | $11.94 | 2,032,774.0 | -20.14% |
Red Violet Inc 주식 (RDVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.00 | $52.77 | $5.23 | 2,235,041.0 | +5.15% |
| 2025-11 | $64.14 | $51.32 | $12.82 | 1,260,173.0 | +1.04% |
| 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% |
2.92%
0.80%
자본화:
|
볼륨(24시간):