Red Violet Inc (NQ: RDVT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.36	18.77	17.58	18.51	221,000	+0.03(+0.16%)
Dec 30, 2019	18.75	18.98	18.39	18.48	49,218	-0.12(-0.65%)
Dec 27, 2019	18.74	18.98	18.36	18.60	66,400	+0.08(+0.43%)
Dec 26, 2019	18.06	18.70	17.12	18.52	36,753	+0.48(+2.66%)
Dec 24, 2019	18.35	18.35	17.60	18.04	18,400	-0.33(-1.80%)
Dec 23, 2019	18.53	18.85	18.16	18.37	46,894	-0.16(-0.86%)
Dec 20, 2019	18.97	19.11	18.39	18.53	50,600	-0.30(-1.59%)
Dec 19, 2019	19.05	19.33	18.57	18.83	116,864	-0.21(-1.10%)
Dec 18, 2019	19.06	19.20	18.93	19.04	49,528	-0.07(-0.37%)
Dec 17, 2019	18.95	19.36	18.40	19.11	116,924	+0.18(+0.95%)
Dec 16, 2019	17.93	19.14	17.90	18.93	57,543	+1.04(+5.81%)
Dec 13, 2019	17.43	18.22	16.85	17.89	44,500	+0.41(+2.35%)
Dec 12, 2019	17.09	17.88	17.05	17.48	33,001	+0.44(+2.58%)
Dec 11, 2019	16.67	17.73	16.53	17.04	60,499	+0.32(+1.91%)
Dec 10, 2019	16.13	16.72	16.04	16.72	42,525	+0.58(+3.59%)
Dec 09, 2019	16.61	16.65	15.68	16.14	58,470	-0.27(-1.65%)
Dec 06, 2019	16.40	16.62	15.40	16.41	54,900	+0.20(+1.23%)
Dec 05, 2019	16.65	16.82	16.09	16.21	48,132	-0.44(-2.64%)
Dec 04, 2019	17.13	17.13	16.51	16.65	53,360	-0.41(-2.40%)
Dec 03, 2019	16.73	17.19	16.70	17.06	141,834	+0.12(+0.71%)
Dec 02, 2019	17.20	17.20	16.75	16.94	26,884	-0.16(-0.94%)
Nov 29, 2019	16.75	17.30	16.56	17.10	9,900	-0.01(-0.06%)
Nov 27, 2019	17.20	17.20	16.55	17.11	49,600	-0.01(-0.06%)
Nov 26, 2019	17.01	17.40	16.66	17.12	28,876	+0.02(+0.12%)
Nov 25, 2019	16.96	17.23	16.96	17.10	18,822	+0.25(+1.48%)
Nov 22, 2019	16.50	17.02	16.31	16.85	31,000	+0.45(+2.74%)
Nov 21, 2019	17.01	17.10	16.03	16.40	54,728	-0.46(-2.73%)
Nov 20, 2019	17.03	17.37	16.70	16.86	78,967	-0.24(-1.40%)
Nov 19, 2019	16.54	17.34	16.22	17.10	24,591	+0.56(+3.39%)
Nov 18, 2019	16.57	17.02	16.30	16.54	29,724	-0.03(-0.18%)
Nov 15, 2019	16.23	17.10	16.23	16.57	16,300	+0.22(+1.35%)
Nov 14, 2019	16.66	16.91	16.11	16.35	71,353	-0.47(-2.79%)
Nov 13, 2019	17.62	17.98	16.00	16.82	88,616	-0.66(-3.78%)
Nov 12, 2019	17.01	19.50	17.01	17.48	167,815	+0.99(+6.00%)
Nov 11, 2019	15.99	17.74	15.86	16.49	183,062	+0.49(+3.06%)
Nov 08, 2019	16.30	16.62	15.10	16.00	134,500	+0.29(+1.85%)
Nov 07, 2019	15.10	15.94	14.62	15.71	57,791	+0.71(+4.73%)
Nov 06, 2019	14.91	15.31	14.50	15.00	28,424	+0.09(+0.60%)
Nov 05, 2019	15.60	15.66	14.50	14.91	84,722	-0.67(-4.30%)
Nov 04, 2019	15.34	15.62	15.22	15.58	12,317	+0.01(+0.06%)
Nov 01, 2019	16.08	16.08	15.38	15.57	18,800	-0.32(-2.01%)
Oct 31, 2019	16.25	16.25	15.88	15.89	32,761	-0.38(-2.34%)
Oct 30, 2019	16.30	16.40	16.05	16.27	17,442	-0.14(-0.85%)
Oct 29, 2019	16.27	16.51	16.18	16.41	41,520	-0.01(-0.06%)
Oct 28, 2019	16.39	16.60	16.01	16.42	63,036	+0.25(+1.55%)
Oct 25, 2019	16.22	16.45	16.05	16.17	16,700	-0.08(-0.49%)
Oct 24, 2019	16.39	16.59	15.68	16.25	81,711	+0.05(+0.31%)
Oct 23, 2019	16.40	16.40	15.92	16.20	11,383	-0.10(-0.61%)
Oct 22, 2019	15.67	16.50	15.34	16.30	118,032	+0.84(+5.43%)
Oct 21, 2019	14.15	15.81	14.12	15.46	140,534	+1.05(+7.29%)
Oct 18, 2019	14.46	14.62	14.22	14.41	26,100	-0.23(-1.57%)
Oct 17, 2019	14.26	14.70	14.10	14.64	44,324	+0.44(+3.10%)
Oct 16, 2019	14.60	14.88	13.96	14.20	71,652	-0.25(-1.73%)
Oct 15, 2019	13.56	14.98	13.37	14.45	212,495	+1.02(+7.59%)
Oct 14, 2019	13.86	14.05	13.08	13.43	68,510	-0.47(-3.38%)
Oct 11, 2019	14.09	14.44	13.70	13.90	68,000	+0.20(+1.46%)
Oct 10, 2019	13.55	14.56	13.52	13.70	100,945	+0.24(+1.78%)
Oct 09, 2019	12.69	13.96	12.34	13.46	169,545	+0.80(+6.32%)
Oct 08, 2019	12.60	12.80	12.31	12.66	50,084	-0.05(-0.39%)
Oct 07, 2019	12.51	12.84	12.06	12.71	55,850	-0.03(-0.24%)
Oct 04, 2019	11.81	12.74	11.81	12.74	75,100	+0.75(+6.21%)
Oct 03, 2019	11.79	12.06	11.61	11.99	24,683	+0.09(+0.80%)
Oct 02, 2019	12.20	12.24	11.57	11.90	44,701	-0.50(-4.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.