Red Violet Inc (NQ: RDVT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.24	20.21	17.20	19.03	107,633	-0.10(-0.52%)
Apr 29, 2020	17.83	19.43	17.67	19.13	174,529	+1.35(+7.59%)
Apr 28, 2020	17.98	18.12	17.64	17.78	48,679	+0.03(+0.17%)
Apr 27, 2020	17.99	18.52	17.50	17.75	57,536	-0.05(-0.28%)
Apr 24, 2020	17.15	18.26	17.06	17.80	93,800	+0.75(+4.40%)
Apr 23, 2020	17.67	18.10	16.83	17.05	141,556	-1.45(-7.84%)
Apr 22, 2020	18.85	19.82	18.50	18.50	32,209	-0.10(-0.54%)
Apr 21, 2020	19.50	19.50	18.50	18.60	51,536	-1.42(-7.09%)
Apr 20, 2020	21.46	21.46	19.90	20.02	49,916	-1.80(-8.25%)
Apr 17, 2020	21.07	22.24	20.89	21.82	52,600	+1.12(+5.41%)
Apr 16, 2020	20.83	21.29	20.61	20.70	38,826	-0.25(-1.19%)
Apr 15, 2020	20.49	21.44	20.01	20.95	34,479	-0.55(-2.56%)
Apr 14, 2020	21.11	22.64	20.71	21.50	36,315	+0.75(+3.61%)
Apr 13, 2020	19.42	21.02	19.28	20.75	51,894	+1.48(+7.68%)
Apr 09, 2020	17.49	20.54	16.92	19.27	89,100	+2.05(+11.90%)
Apr 08, 2020	17.13	17.32	16.65	17.22	124,165	+0.22(+1.29%)
Apr 07, 2020	17.37	17.60	15.83	17.00	185,222	+0.10(+0.59%)
Apr 06, 2020	16.81	17.30	16.43	16.90	44,892	+0.54(+3.30%)
Apr 03, 2020	17.07	17.30	15.90	16.36	63,700	-0.65(-3.82%)
Apr 02, 2020	17.74	17.99	16.50	17.01	40,051	-0.69(-3.90%)
Apr 01, 2020	17.41	18.14	16.44	17.70	85,827	-0.30(-1.67%)
Mar 31, 2020	17.81	18.40	16.91	18.00	201,518	+0.16(+0.90%)
Mar 30, 2020	17.67	18.02	16.28	17.84	90,401	+0.01(+0.06%)
Mar 27, 2020	17.67	18.19	16.79	17.83	91,900	+0.02(+0.11%)
Mar 26, 2020	17.26	18.26	17.00	17.81	93,964	+0.71(+4.15%)
Mar 25, 2020	17.04	18.45	16.00	17.10	49,517	+0.20(+1.18%)
Mar 24, 2020	16.00	17.30	15.16	16.90	82,714	+1.63(+10.67%)
Mar 23, 2020	15.52	15.71	14.00	15.27	85,175	-0.75(-4.68%)
Mar 20, 2020	17.05	17.41	15.74	16.02	102,700	-0.75(-4.47%)
Mar 19, 2020	17.94	18.70	16.75	16.77	98,692	-1.32(-7.30%)
Mar 18, 2020	18.33	18.75	17.25	18.09	154,233	-1.43(-7.33%)
Mar 17, 2020	17.32	19.67	16.59	19.52	125,851	+2.26(+13.09%)
Mar 16, 2020	16.36	17.90	13.49	17.26	136,582	-0.98(-5.37%)
Mar 13, 2020	19.70	19.70	16.11	18.24	239,600	+2.39(+15.08%)
Mar 12, 2020	16.67	16.67	14.38	15.85	174,174	-2.60(-14.09%)
Mar 11, 2020	18.71	18.74	17.44	18.45	116,334	-0.59(-3.10%)
Mar 10, 2020	18.31	19.23	17.81	19.04	97,317	+1.53(+8.74%)
Mar 09, 2020	18.72	19.07	15.81	17.51	202,232	-2.77(-13.66%)
Mar 06, 2020	22.00	22.26	19.83	20.28	196,900	-2.27(-10.07%)
Mar 05, 2020	22.67	23.11	21.96	22.55	69,051	-0.51(-2.21%)
Mar 04, 2020	23.94	23.94	22.74	23.06	129,758	+0.01(+0.04%)
Mar 03, 2020	26.51	26.51	22.50	23.05	380,429	-3.43(-12.95%)
Mar 02, 2020	24.14	28.70	24.14	26.48	266,169	+2.43(+10.10%)
Feb 28, 2020	23.50	24.80	22.43	24.05	76,900	-0.04(-0.17%)
Feb 27, 2020	24.95	25.35	23.81	24.09	130,225	-1.48(-5.79%)
Feb 26, 2020	23.72	26.16	23.55	25.57	77,001	+1.70(+7.12%)
Feb 25, 2020	24.81	26.87	23.51	23.87	92,550	-0.48(-1.97%)
Feb 24, 2020	24.10	25.19	22.82	24.35	137,541	-0.13(-0.53%)
Feb 21, 2020	24.61	26.16	24.25	24.48	85,100	-0.23(-0.93%)
Feb 20, 2020	24.08	24.98	23.91	24.71	62,414	+0.63(+2.62%)
Feb 19, 2020	24.41	24.82	23.80	24.08	47,360	-0.14(-0.58%)
Feb 18, 2020	22.63	24.75	22.58	24.22	32,179	+1.32(+5.76%)
Feb 14, 2020	23.76	24.93	22.28	22.90	42,800	-1.02(-4.26%)
Feb 13, 2020	21.65	24.00	21.39	23.92	67,813	+2.23(+10.28%)
Feb 12, 2020	21.69	21.77	21.17	21.69	33,124	+0.06(+0.28%)
Feb 11, 2020	20.95	22.05	20.81	21.63	119,736	+0.77(+3.69%)
Feb 10, 2020	21.39	21.65	20.41	20.86	35,534	-0.64(-2.98%)
Feb 07, 2020	21.47	21.94	21.25	21.50	32,700	-0.01(-0.05%)
Feb 06, 2020	21.82	21.83	21.01	21.51	23,856	-0.07(-0.32%)
Feb 05, 2020	21.15	21.75	20.61	21.58	45,885	+0.56(+2.66%)
Feb 04, 2020	20.70	21.52	20.50	21.02	35,401	+0.48(+2.34%)
Feb 03, 2020	21.35	21.55	20.34	20.54	33,081	-0.67(-3.16%)
Jan 31, 2020	21.36	21.41	20.64	21.21	28,800	-0.21(-0.98%)
Jan 30, 2020	20.82	21.48	20.15	21.42	47,142	+0.34(+1.61%)
Jan 29, 2020	21.11	21.37	20.37	21.08	60,501	-0.02(-0.09%)
Jan 28, 2020	22.04	22.09	20.61	21.10	89,470	-0.80(-3.65%)
Jan 27, 2020	21.70	22.39	21.16	21.90	57,038	+0.10(+0.46%)
Jan 24, 2020	21.43	22.21	21.34	21.80	60,000	+0.44(+2.06%)
Jan 23, 2020	21.39	21.60	20.30	21.36	41,037	-0.29(-1.34%)
Jan 22, 2020	21.58	21.99	21.47	21.65	18,867	+0.15(+0.70%)
Jan 21, 2020	20.92	21.65	20.37	21.50	50,704	+0.71(+3.42%)
Jan 17, 2020	20.33	20.99	20.07	20.79	35,600	+0.61(+3.02%)
Jan 16, 2020	20.49	20.80	20.11	20.18	28,610	-0.09(-0.44%)
Jan 15, 2020	20.80	21.42	20.01	20.27	83,900	-0.43(-2.08%)
Jan 14, 2020	19.40	20.91	19.40	20.70	140,169	+1.30(+6.70%)
Jan 13, 2020	19.06	19.55	18.92	19.40	40,701	+0.40(+2.11%)
Jan 10, 2020	18.95	19.50	18.57	19.00	75,400	+0.19(+1.01%)
Jan 09, 2020	18.91	18.99	18.39	18.81	48,135	+0.12(+0.64%)
Jan 08, 2020	18.23	18.99	18.23	18.69	33,813	+0.49(+2.69%)
Jan 07, 2020	18.03	18.51	17.42	18.20	55,027	+0.15(+0.83%)
Jan 06, 2020	17.86	18.23	17.42	18.05	25,952	+0.05(+0.28%)
Jan 03, 2020	18.34	18.82	17.76	18.00	84,600	-0.51(-2.76%)
Jan 02, 2020	18.71	19.04	17.98	18.51	80,006	+0.00(+0.00%)
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%)
Oct 01, 2019	12.57	12.74	12.01	12.40	40,727	-0.21(-1.67%)
Sep 30, 2019	12.61	12.74	12.17	12.61	14,951	+0.32(+2.60%)
Sep 27, 2019	12.82	12.90	12.29	12.29	25,800	-0.57(-4.40%)
Sep 26, 2019	13.10	13.10	12.61	12.86	30,716	-0.14(-1.12%)
Sep 25, 2019	12.94	13.22	12.18	13.00	44,760	+0.24(+1.88%)
Sep 24, 2019	13.26	13.45	12.49	12.76	150,667	-0.62(-4.63%)
Sep 23, 2019	13.30	13.49	12.91	13.38	75,173	-0.01(-0.07%)
Sep 20, 2019	13.51	13.57	12.98	13.39	37,600	-0.20(-1.47%)
Sep 19, 2019	13.52	13.59	13.23	13.59	17,106	-0.01(-0.07%)
Sep 18, 2019	13.55	13.60	13.25	13.60	22,533	+0.05(+0.37%)
Sep 17, 2019	13.31	13.64	13.31	13.55	13,206	-0.01(-0.07%)
Sep 16, 2019	12.83	13.56	12.83	13.56	24,324	+0.52(+3.99%)
Sep 13, 2019	12.76	13.07	12.75	13.04	22,500	-0.02(-0.15%)
Sep 12, 2019	12.92	13.12	12.92	13.06	4,920	+0.02(+0.15%)
Sep 11, 2019	12.60	13.12	12.55	13.04	16,809	+0.48(+3.82%)
Sep 10, 2019	12.55	12.79	12.08	12.56	11,509	-0.10(-0.79%)
Sep 09, 2019	13.32	13.32	12.05	12.66	36,488	-0.64(-4.81%)
Sep 06, 2019	13.35	13.50	13.22	13.30	19,500	-0.05(-0.37%)
Sep 05, 2019	13.60	13.62	13.27	13.35	30,897	-0.20(-1.48%)
Sep 04, 2019	13.67	13.71	13.23	13.55	67,010	+0.10(+0.74%)
Sep 03, 2019	13.52	13.70	12.76	13.45	27,997	-0.10(-0.74%)
Aug 30, 2019	13.12	13.68	13.01	13.55	31,800	+0.44(+3.36%)
Aug 29, 2019	11.37	13.35	11.36	13.11	172,555	+1.69(+14.83%)
Aug 28, 2019	11.32	11.75	10.33	11.42	74,854	+0.32(+2.85%)
Aug 27, 2019	12.50	12.87	10.75	11.10	84,196	-1.49(-11.83%)
Aug 26, 2019	13.59	13.81	12.25	12.59	78,561	-1.06(-7.77%)
Aug 23, 2019	13.80	13.99	13.63	13.65	10,500	-0.37(-2.64%)
Aug 22, 2019	13.90	14.26	13.45	14.02	13,803	+0.00(+0.00%)
Aug 21, 2019	14.32	14.32	13.79	14.02	14,355	-0.35(-2.44%)
Aug 20, 2019	14.56	14.79	14.14	14.37	13,734	+0.36(+2.57%)
Aug 19, 2019	14.13	14.98	14.00	14.01	15,870	-0.15(-1.06%)
Aug 16, 2019	13.89	14.16	13.47	14.16	8,700	+0.75(+5.59%)
Aug 15, 2019	13.77	13.77	13.25	13.41	34,514	-0.36(-2.61%)
Aug 14, 2019	13.51	13.90	13.26	13.77	10,404	-0.09(-0.65%)
Aug 13, 2019	13.28	14.03	13.27	13.86	6,331	+0.36(+2.67%)
Aug 12, 2019	14.01	14.15	12.64	13.50	24,878	-0.52(-3.71%)
Aug 09, 2019	14.41	14.80	13.90	14.02	25,400	-0.31(-2.16%)
Aug 08, 2019	14.78	14.79	14.06	14.33	22,549	-0.13(-0.90%)
Aug 07, 2019	14.54	14.92	14.30	14.46	12,080	-0.40(-2.69%)
Aug 06, 2019	15.00	15.87	13.83	14.86	50,899	-0.76(-4.87%)
Aug 05, 2019	15.00	15.80	14.60	15.62	30,284	+0.23(+1.53%)
Aug 02, 2019	15.21	15.77	15.11	15.38	11,600	+0.00(+0.03%)
Aug 01, 2019	16.03	16.34	14.65	15.38	97,852	-0.45(-2.84%)
Jul 31, 2019	15.75	16.28	15.50	15.83	55,570	+0.14(+0.89%)
Jul 30, 2019	14.93	17.50	14.93	15.69	69,635	+0.95(+6.45%)
Jul 29, 2019	14.87	15.25	14.34	14.74	35,022	+0.08(+0.55%)
Jul 26, 2019	14.68	15.21	14.65	14.66	44,000	+0.22(+1.52%)
Jul 25, 2019	13.77	14.96	13.70	14.44	132,571	+0.74(+5.38%)
Jul 24, 2019	13.45	14.00	13.40	13.70	33,816	+0.50(+3.80%)
Jul 23, 2019	13.10	13.45	12.97	13.20	20,947	+0.35(+2.72%)
Jul 22, 2019	12.69	12.94	12.52	12.85	14,886	+0.21(+1.66%)
Jul 19, 2019	12.66	12.78	12.33	12.64	4,700	+0.18(+1.44%)
Jul 18, 2019	12.88	12.88	12.18	12.46	6,073	+0.19(+1.55%)
Jul 17, 2019	12.43	12.50	12.27	12.27	3,734	-0.03(-0.24%)
Jul 16, 2019	12.58	12.95	12.30	12.30	11,002	-0.30(-2.38%)
Jul 15, 2019	12.94	13.01	12.10	12.60	12,420	+0.40(+3.28%)
Jul 12, 2019	12.11	12.78	12.02	12.20	23,000	+0.03(+0.25%)
Jul 11, 2019	12.17	12.52	11.90	12.17	12,877	-0.03(-0.25%)
Jul 10, 2019	12.23	12.57	11.95	12.20	15,294	-0.01(-0.08%)
Jul 09, 2019	11.90	12.59	11.90	12.21	5,793	+0.36(+3.04%)
Jul 08, 2019	11.55	12.36	11.55	11.85	16,985	+0.26(+2.24%)
Jul 05, 2019	11.96	11.96	11.55	11.59	11,100	-0.26(-2.19%)
Jul 03, 2019	11.96	12.18	11.84	11.85	5,300	-0.26(-2.15%)
Jul 02, 2019	12.31	12.31	11.87	12.11	9,314	-0.32(-2.57%)
Jul 01, 2019	12.20	12.87	11.04	12.43	62,392	+0.03(+0.24%)
Jun 28, 2019	12.40	13.88	12.21	12.40	132,800	+0.00(+0.00%)
Jun 27, 2019	12.41	12.70	12.32	12.40	18,068	+0.04(+0.32%)
Jun 26, 2019	12.43	12.58	12.25	12.36	9,080	-0.03(-0.24%)
Jun 25, 2019	12.27	12.57	12.14	12.39	6,061	+0.15(+1.23%)
Jun 24, 2019	12.25	12.53	11.95	12.24	21,615	-0.30(-2.39%)
Jun 21, 2019	12.24	12.54	11.65	12.54	22,100	+0.52(+4.33%)
Jun 20, 2019	12.62	12.77	12.01	12.02	23,623	-0.48(-3.84%)
Jun 19, 2019	11.92	12.55	11.80	12.50	20,316	+0.50(+4.17%)
Jun 18, 2019	12.20	12.20	11.62	12.00	8,850	-0.07(-0.58%)
Jun 17, 2019	11.92	12.49	11.90	12.07	32,385	+0.02(+0.17%)
Jun 14, 2019	11.83	12.05	11.79	12.05	2,100	+0.14(+1.18%)
Jun 13, 2019	11.54	12.04	11.54	11.91	14,317	+0.19(+1.62%)
Jun 12, 2019	11.40	11.72	11.21	11.72	7,347	+0.35(+3.08%)
Jun 11, 2019	12.30	12.32	11.37	11.37	13,011	-0.69(-5.68%)
Jun 10, 2019	11.81	12.08	11.81	12.05	6,183	+0.08(+0.71%)
Jun 07, 2019	12.16	12.91	11.78	11.97	19,000	-0.42(-3.39%)
Jun 06, 2019	13.06	13.46	12.02	12.39	66,274	-0.55(-4.25%)
Jun 05, 2019	12.24	13.20	12.17	12.94	92,854	+0.74(+6.07%)
Jun 04, 2019	12.00	12.45	12.00	12.20	56,910	+0.30(+2.52%)
Jun 03, 2019	11.72	12.00	11.67	11.90	17,630	+0.12(+1.02%)
May 31, 2019	12.18	12.68	11.20	11.78	33,700	-0.41(-3.36%)
May 30, 2019	12.23	12.73	11.63	12.19	68,317	+0.05(+0.41%)
May 29, 2019	12.87	12.87	12.02	12.14	26,057	-0.85(-6.54%)
May 28, 2019	13.07	13.46	12.68	12.99	33,855	+0.13(+1.01%)
May 24, 2019	13.12	13.32	12.76	12.86	63,500	-0.14(-1.08%)
May 23, 2019	13.10	13.25	12.56	13.00	107,740	-0.25(-1.89%)
May 22, 2019	12.36	13.38	12.31	13.25	90,254	+1.04(+8.52%)
May 21, 2019	10.15	12.48	10.15	12.21	185,641	+2.01(+19.71%)
May 20, 2019	10.20	10.20	10.05	10.20	10,868	+0.01(+0.10%)
May 17, 2019	9.850	10.27	9.850	10.19	8,500	+0.17(+1.70%)
May 16, 2019	10.08	10.26	9.638	10.02	22,996	+0.02(+0.20%)
May 15, 2019	9.990	10.26	9.798	10.00	17,783	+0.00(+0.00%)
May 14, 2019	9.850	10.27	9.850	10.00	71,166	+0.10(+0.96%)
May 13, 2019	9.710	10.30	9.710	9.905	33,451	-0.45(-4.36%)
May 10, 2019	9.951	10.40	9.385	10.36	82,200	+1.27(+13.93%)
May 09, 2019	8.920	9.330	8.040	9.090	32,861	+0.79(+9.52%)
May 08, 2019	8.400	8.420	8.010	8.300	38,940	-0.15(-1.83%)
May 07, 2019	8.100	8.524	8.100	8.455	24,998	+0.15(+1.87%)
May 06, 2019	7.870	8.399	7.870	8.300	56,009	+0.21(+2.60%)
May 03, 2019	8.220	8.300	8.090	8.090	46,200	-0.13(-1.58%)
May 02, 2019	8.318	8.318	8.200	8.220	20,528	+0.02(+0.24%)

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.