XNAS
Datos históricos de Red Violet, Inc.
Red Violet, Inc. · RDVT
$79.78
▲ +0.09 (+0.11%)
Última operación · 10/10/2026, 18:36:27 UTC
- Variación en el periodo
- +55.94%
- Máximo
- US$81.80
- 1 de octubre de 2026
- Mínimo
- US$33.40
- 30 de marzo de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.78 | 80.84 | 78.53 | 79.78 | −0.10% | 134,750.462 |
| 8 oct 2026 | 77.88 | 80.75 | 77.50 | 79.86 | +2.58% | 214,667.044 |
| 7 oct 2026 | 77.66 | 78.28 | 76.54 | 77.85 | −0.22% | 130,255.973 |
| 6 oct 2026 | 80.30 | 80.59 | 77.98 | 78.02 | −2.34% | 132,286.764 |
| 5 oct 2026 | 79.52 | 81.29 | 78.90 | 79.89 | +0.78% | 148,587.439 |
| 2 oct 2026 | 80.74 | 81.00 | 79.06 | 79.27 | −1.22% | 152,421.66 |
| 1 oct 2026 | 79.66 | 81.80 | 79.29 | 80.25 | +1.57% | 186,536.308 |
| 30 sep 2026 | 79.50 | 80.90 | 78.47 | 79.01 | −0.39% | 256,599.667 |
| 29 sep 2026 | 78.98 | 79.79 | 77.83 | 79.32 | +0.90% | 184,936.305 |
| 28 sep 2026 | 78.19 | 79.40 | 76.49 | 78.61 | +0.08% | 151,100.793 |
| 25 sep 2026 | 78.94 | 80.39 | 77.65 | 78.55 | −0.65% | 249,696.188 |
| 24 sep 2026 | 76.24 | 79.50 | 76.24 | 79.06 | +3.75% | 151,201.072 |
| 23 sep 2026 | 73.83 | 76.39 | 72.98 | 76.20 | +3.80% | 236,621.586 |
| 22 sep 2026 | 75.64 | 76.12 | 72.44 | 73.41 | −2.77% | 195,556.243 |
| 21 sep 2026 | 76.35 | 76.70 | 74.91 | 75.50 | −0.58% | 135,738.449 |
| 18 sep 2026 | 77.27 | 77.27 | 75.71 | 75.94 | −1.53% | 289,673.741 |
| 17 sep 2026 | 79.17 | 80.29 | 76.85 | 77.12 | −0.52% | 269,780.915 |
| 16 sep 2026 | 75.26 | 78.21 | 75.21 | 77.52 | +1.72% | 265,130.45 |
| 15 sep 2026 | 75.36 | 76.66 | 74.92 | 76.21 | −0.10% | 161,805.3 |
| 14 sep 2026 | 76.24 | 78.80 | 76.10 | 76.29 | +1.69% | 232,973.42 |
| 11 sep 2026 | 73.56 | 75.42 | 73.56 | 75.02 | +2.70% | 198,271.487 |
| 10 sep 2026 | 74.07 | 75.03 | 72.90 | 73.05 | −1.81% | 174,897.636 |
| 9 sep 2026 | 74.15 | 75.19 | 73.56 | 74.40 | −0.43% | 183,492.015 |
| 8 sep 2026 | 75.00 | 75.71 | 73.18 | 74.72 | −1.86% | 138,809.793 |
| 4 sep 2026 | 75.56 | 76.35 | 74.01 | 76.14 | −0.38% | 148,402.381 |
| 3 sep 2026 | 73.19 | 77.36 | 72.43 | 76.43 | +6.94% | 338,238.117 |
| 2 sep 2026 | 74.79 | 75.58 | 71.22 | 71.47 | −5.41% | 205,082.853 |
| 1 sep 2026 | 73.70 | 76.18 | 72.49 | 75.56 | +3.28% | 349,726.78 |
| 31 ago 2026 | 73.00 | 74.28 | 72.19 | 73.16 | −0.19% | 383,230.222 |
| 28 ago 2026 | 73.46 | 74.83 | 72.47 | 73.30 | +1.81% | 221,866.201 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.