Stockscreener 앱 받기
42.25
0.45%
-0.19
Red Violet Inc 주식 (RDVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $43.15 | $42.03 | $1.12 | 116,322.0 | -0.45% |
| 2025-08-07 | $43.05 | $40.00 | $3.05 | 154,631.0 | -2.37% |
| 2025-08-06 | $43.88 | $42.79 | $1.09 | 67,068.0 | -1.23% |
| 2025-08-05 | $45.25 | $43.31 | $1.94 | 82,016.0 | -2.35% |
| 2025-08-04 | $45.13 | $42.39 | $2.74 | 106,217.0 | +6.35% |
| 2025-08-01 | $43.98 | $42.21 | $1.76 | 86,987.0 | -4.40% |
| 2025-07-31 | $45.31 | $44.02 | $1.30 | 95,500.0 | -0.94% |
| 2025-07-30 | $45.10 | $44.34 | $0.76 | 75,742.0 | +1.02% |
| 2025-07-29 | $45.51 | $44.08 | $1.43 | 57,087.0 | -1.07% |
| 2025-07-28 | $44.87 | $44.12 | $0.75 | 73,469.0 | +0.72% |
| 2025-07-25 | $45.24 | $44.13 | $1.11 | 95,245.0 | -1.27% |
| 2025-07-24 | $45.40 | $44.00 | $1.40 | 87,194.0 | -0.53% |
| 2025-07-23 | $45.27 | $44.81 | $0.46 | 40,611.0 | +1.23% |
| 2025-07-22 | $45.60 | $44.16 | $1.45 | 64,895.0 | -1.67% |
| 2025-07-21 | $46.50 | $45.10 | $1.40 | 63,816.0 | +0.11% |
| 2025-07-18 | $46.00 | $45.01 | $0.9937 | 73,804.0 | -0.20% |
| 2025-07-17 | $46.08 | $45.14 | $0.94 | 68,460.0 | +0.84% |
| 2025-07-16 | $45.81 | $44.91 | $0.91 | 91,382.0 | -0.77% |
| 2025-07-15 | $46.55 | $44.54 | $2.01 | 84,407.0 | -2.24% |
| 2025-07-14 | $47.97 | $46.22 | $1.75 | 101,714.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $45.25 | $40.00 | $5.25 | 729,563.0 | -4.69% |
| 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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):