Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Violet Inc (NQ: RDVT )

20.45 +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.200 7.300 7.050 7.250 43,098 +0.06(+0.83%)
May 30, 2018 7.090 7.410 7.090 7.190 60,275 -0.08(-1.10%)
May 29, 2018 7.440 7.680 7.040 7.270 112,070 -0.24(-3.20%)
May 25, 2018 7.510 7.510 7.510 0 -0.33(-4.21%)
May 24, 2018 8.130 8.150 7.434 7.840 230,037 -0.25(-3.09%)
May 23, 2018 7.860 8.270 7.810 8.090 215,475 +0.24(+3.06%)
May 22, 2018 7.590 8.380 7.380 7.850 333,922 +0.32(+4.25%)
May 21, 2018 7.600 8.000 7.120 7.530 192,431 -0.18(-2.33%)
May 18, 2018 7.730 8.880 7.500 7.710 744,690 +0.20(+2.66%)
May 17, 2018 7.840 9.060 7.200 7.510 695,581 -0.29(-3.72%)
May 16, 2018 8.710 9.500 7.670 7.800 1,324,190 -2.14(-21.53%)
May 15, 2018 5.720 10.05 5.667 9.940 2,394,268 +4.27(+75.31%)
May 14, 2018 5.250 5.890 5.005 5.670 172,389 +0.42(+8.00%)
May 11, 2018 4.380 5.250 4.380 5.250 316,533 +0.69(+15.13%)
May 10, 2018 5.050 5.160 4.350 4.560 784,886 -0.44(-8.80%)
May 09, 2018 5.220 5.410 4.960 5.000 97,631 -0.24(-4.58%)
May 08, 2018 5.450 5.500 5.150 5.240 103,651 -0.22(-4.03%)
May 07, 2018 5.680 5.840 5.410 5.460 86,721 -0.34(-5.86%)
May 04, 2018 5.820 5.910 5.330 5.800 65,643 -0.06(-1.02%)
May 03, 2018 5.910 5.962 5.740 5.860 52,555 -0.09(-1.51%)
May 02, 2018 5.825 6.050 5.618 5.950 61,835 -0.14(-2.30%)
May 01, 2018 6.260 6.260 6.000 6.090 45,501 -0.21(-3.33%)
Apr 30, 2018 6.140 6.440 6.100 6.300 43,577 +0.00(+0.00%)
Apr 27, 2018 6.170 6.300 6.100 6.300 72,447 +0.08(+1.29%)
Apr 26, 2018 6.400 6.799 6.150 6.220 35,002 -0.17(-2.66%)
Apr 25, 2018 6.680 6.800 6.381 6.390 34,132 -0.26(-3.91%)
Apr 24, 2018 7.360 7.820 6.370 6.650 62,995 -0.64(-8.78%)
Apr 23, 2018 7.590 7.600 7.147 7.290 15,546 -0.32(-4.20%)
Apr 20, 2018 7.590 8.180 7.470 7.610 32,086 -0.19(-2.44%)
Apr 19, 2018 7.730 8.200 7.530 7.800 66,588 +0.13(+1.69%)
Apr 18, 2018 7.190 7.815 7.100 7.670 58,737 +0.50(+6.97%)
Apr 17, 2018 7.120 7.490 7.090 7.170 52,707 +0.06(+0.84%)
Apr 16, 2018 7.860 7.860 6.934 7.110 46,225 -0.74(-9.43%)
Apr 13, 2018 8.300 8.920 7.650 7.850 68,716 -0.45(-5.42%)
Apr 12, 2018 8.500 8.860 8.100 8.300 64,682 -0.53(-6.00%)
Apr 11, 2018 8.970 9.080 8.810 8.830 42,120 -0.32(-3.50%)
Apr 10, 2018 9.050 9.450 8.310 9.150 89,675 -0.36(-3.79%)
Apr 09, 2018 7.890 9.770 7.890 9.510 185,956 +1.63(+20.69%)
Apr 06, 2018 6.990 8.050 6.870 7.880 87,799 +0.64(+8.84%)
Apr 05, 2018 7.270 7.500 7.150 7.240 105,045 -0.36(-4.74%)
Apr 04, 2018 7.070 7.680 7.070 7.600 74,405 +0.49(+6.89%)
Apr 03, 2018 6.950 7.200 6.810 7.110 83,747 +0.16(+2.30%)
Apr 02, 2018 6.100 6.950 5.670 6.950 125,427 +0.85(+13.93%)
Mar 29, 2018 6.100 6.100 6.100 0 +0.37(+6.46%)
Mar 28, 2018 6.000 6.200 5.230 5.730 141,298 -0.47(-7.58%)
Mar 27, 2018 6.400 7.000 6.050 6.200 155,192 -40.20(-86.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.