Red Violet Inc (NQ: RDVT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.53	18.09	16.53	17.64	214,711	+0.98(+5.88%)
Jun 29, 2020	16.23	16.88	15.55	16.66	134,830	+0.67(+4.19%)
Jun 26, 2020	17.34	17.39	15.68	15.99	993,800	-1.38(-7.94%)
Jun 25, 2020	17.83	18.36	17.06	17.37	117,141	-0.49(-2.74%)
Jun 24, 2020	17.70	17.97	17.32	17.86	72,621	-0.03(-0.17%)
Jun 23, 2020	17.96	18.17	17.76	17.89	106,160	-0.08(-0.45%)
Jun 22, 2020	18.55	18.79	17.95	17.97	99,615	-0.44(-2.39%)
Jun 19, 2020	19.43	20.16	18.19	18.41	107,900	-0.63(-3.31%)
Jun 18, 2020	19.90	20.86	19.01	19.04	140,135	-0.75(-3.79%)
Jun 17, 2020	19.81	20.51	19.61	19.79	74,517	+0.30(+1.54%)
Jun 16, 2020	19.49	20.04	18.70	19.49	78,217	+0.66(+3.51%)
Jun 15, 2020	17.62	19.08	17.61	18.83	57,550	+0.74(+4.09%)
Jun 12, 2020	17.40	18.21	17.25	18.09	71,200	+0.92(+5.36%)
Jun 11, 2020	18.11	18.55	16.87	17.17	77,697	-1.02(-5.61%)
Jun 10, 2020	19.73	19.95	17.62	18.19	133,133	-1.46(-7.43%)
Jun 09, 2020	21.20	21.20	19.54	19.65	68,528	-1.80(-8.39%)
Jun 08, 2020	21.24	21.82	20.11	21.45	45,685	+0.68(+3.27%)
Jun 05, 2020	20.17	21.06	19.75	20.77	53,000	+1.06(+5.38%)
Jun 04, 2020	20.12	20.57	19.33	19.71	55,709	-0.22(-1.10%)
Jun 03, 2020	20.34	21.08	19.64	19.93	66,613	-0.20(-0.99%)
Jun 02, 2020	18.10	20.46	18.00	20.13	135,305	+2.11(+11.71%)
Jun 01, 2020	18.14	19.01	17.80	18.02	128,747	-0.30(-1.64%)
May 29, 2020	17.96	18.84	17.85	18.32	60,300	+0.33(+1.83%)
May 28, 2020	18.49	19.48	17.96	17.99	43,074	-0.47(-2.55%)
May 27, 2020	18.02	18.50	17.34	18.46	24,489	+0.55(+3.07%)
May 26, 2020	18.33	18.82	17.60	17.91	57,754	-0.09(-0.50%)
May 22, 2020	18.31	18.75	17.82	18.00	28,900	-0.26(-1.42%)
May 21, 2020	17.68	18.79	17.68	18.26	37,754	+0.27(+1.50%)
May 20, 2020	17.82	18.86	17.82	17.99	51,327	+0.08(+0.45%)
May 19, 2020	18.86	18.86	17.75	17.91	45,446	-0.60(-3.24%)
May 18, 2020	18.06	19.38	17.97	18.51	52,679	+0.70(+3.93%)
May 15, 2020	17.78	18.21	16.73	17.81	36,700	-0.03(-0.17%)
May 14, 2020	17.77	18.14	16.85	17.84	52,417	-0.12(-0.67%)
May 13, 2020	20.23	20.73	17.02	17.96	123,889	-2.40(-11.79%)
May 12, 2020	21.00	21.05	19.85	20.36	104,656	+0.63(+3.19%)
May 11, 2020	20.35	21.20	19.09	19.73	63,265	-0.66(-3.24%)
May 08, 2020	20.32	21.00	20.10	20.39	60,000	+0.13(+0.64%)
May 07, 2020	18.89	20.76	18.82	20.26	58,643	+1.52(+8.11%)
May 06, 2020	19.19	19.19	18.50	18.74	20,921	-0.49(-2.55%)
May 05, 2020	19.81	20.01	18.53	19.23	53,488	-0.52(-2.63%)
May 04, 2020	19.22	21.00	19.00	19.75	39,739	+0.57(+2.97%)
May 01, 2020	18.57	19.42	18.13	19.18	52,300	+0.15(+0.79%)
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%)

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.