Stockscreener 앱 받기
74.00
4.11%
-3.17
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $78.30 | $73.60 | $4.70 | 215,089.0 | -4.11% |
| 2026-10-15 | $77.22 | $74.51 | $2.71 | 132,619.0 | +1.59% |
| 2026-10-14 | $78.12 | $75.69 | $2.44 | 127,648.0 | -3.31% |
| 2026-10-13 | $81.40 | $78.18 | $3.22 | 155,761.0 | -2.01% |
| 2026-10-12 | $80.74 | $77.42 | $3.31 | 99,781.0 | +0.49% |
| 2026-10-09 | $80.84 | $78.53 | $2.31 | 134,750.0 | -0.10% |
| 2026-10-08 | $80.75 | $77.50 | $3.25 | 214,667.0 | +2.58% |
| 2026-10-07 | $78.28 | $76.54 | $1.74 | 130,256.0 | -0.22% |
| 2026-10-06 | $80.59 | $77.98 | $2.61 | 132,287.0 | -2.34% |
| 2026-10-05 | $81.29 | $78.90 | $2.39 | 148,587.0 | +0.78% |
| 2026-10-02 | $81.00 | $79.06 | $1.94 | 152,422.0 | -1.22% |
| 2026-10-01 | $81.80 | $79.29 | $2.50 | 186,536.0 | +1.57% |
| 2026-09-30 | $80.90 | $78.47 | $2.43 | 256,600.0 | -0.39% |
| 2026-09-29 | $79.79 | $77.83 | $1.96 | 184,308.0 | +0.90% |
| 2026-09-28 | $79.40 | $76.49 | $2.91 | 151,101.0 | +0.08% |
| 2026-09-25 | $80.39 | $77.65 | $2.74 | 249,696.0 | -0.65% |
| 2026-09-24 | $79.50 | $76.24 | $3.26 | 151,095.0 | +3.75% |
| 2026-09-23 | $76.39 | $72.98 | $3.41 | 236,622.0 | +3.80% |
| 2026-09-22 | $76.12 | $72.44 | $3.68 | 195,556.0 | -2.77% |
| 2026-09-21 | $76.70 | $74.91 | $1.79 | 134,934.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $81.80 | $73.60 | $8.20 | 1,830,403.0 | -6.34% |
| 2026-09 | $80.90 | $71.22 | $9.68 | 4,380,965.0 | +8.00% |
| 2026-08 | $74.83 | $63.12 | $11.71 | 6,239,334.0 | +5.45% |
| 2026-07 | $69.88 | $58.71 | $11.17 | 3,953,975.0 | +8.88% |
| 2026-06 | $64.17 | $51.09 | $13.08 | 4,096,344.0 | +12.10% |
| 2026-05 | $59.02 | $37.97 | $21.05 | 3,363,560.0 | +51.86% |
| 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% |
9.30%
0.86%
자본화:
|
볼륨(24시간):