Comparing Back to the side-by-side chart ↗
Red Violet Inc (RDVT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.50 | 78.30 | 73.60 | 74.00 | -4.11% | 215,100 |
| 2026-10-15 | 76.00 | 77.22 | 74.51 | 77.17 | +1.59% | 132,600 |
| 2026-10-14 | 77.80 | 78.12 | 75.69 | 75.96 | -3.31% | 127,500 |
| 2026-10-13 | 80.27 | 81.40 | 78.18 | 78.56 | -2.01% | 155,700 |
| 2026-10-12 | 79.30 | 80.74 | 77.42 | 80.17 | +0.49% | 99,800 |
| 2026-10-09 | 79.78 | 80.84 | 78.53 | 79.78 | -0.10% | 134,700 |
| 2026-10-08 | 77.88 | 80.75 | 77.50 | 79.86 | +2.58% | 214,700 |
| 2026-10-07 | 77.66 | 78.28 | 76.54 | 77.85 | -0.22% | 130,300 |
| 2026-10-06 | 80.30 | 80.59 | 77.98 | 78.02 | -2.34% | 132,300 |
| 2026-10-05 | 79.52 | 81.29 | 78.89 | 79.89 | +0.78% | 148,600 |
| 2026-10-02 | 80.74 | 81.00 | 79.06 | 79.27 | -1.22% | 152,400 |
| 2026-10-01 | 79.66 | 81.80 | 79.29 | 80.25 | +1.57% | 186,500 |
| 2026-09-30 | 79.50 | 80.90 | 78.47 | 79.01 | -0.39% | 256,600 |
| 2026-09-29 | 78.97 | 79.79 | 77.83 | 79.32 | +0.90% | 184,600 |
| 2026-09-28 | 78.19 | 79.40 | 76.49 | 78.61 | +0.08% | 151,100 |
| 2026-09-25 | 78.94 | 80.39 | 77.65 | 78.55 | -0.65% | 249,700 |
| 2026-09-24 | 76.24 | 79.50 | 76.24 | 79.06 | +3.75% | 151,100 |
| 2026-09-23 | 73.83 | 76.39 | 72.98 | 76.20 | +3.80% | 236,600 |
| 2026-09-22 | 75.64 | 76.12 | 72.44 | 73.41 | -2.77% | 195,500 |
| 2026-09-21 | 76.35 | 76.70 | 74.91 | 75.50 | -0.58% | 135,700 |
| 2026-09-18 | 77.27 | 77.27 | 75.71 | 75.94 | -1.53% | 289,500 |
| 2026-09-17 | 79.17 | 80.29 | 76.85 | 77.12 | -0.52% | 269,500 |
| 2026-09-16 | 75.26 | 78.21 | 75.21 | 77.52 | +1.72% | 265,100 |
| 2026-09-15 | 75.36 | 76.66 | 74.92 | 76.21 | -0.10% | 161,800 |
| 2026-09-14 | 76.24 | 78.80 | 76.10 | 76.29 | +1.69% | 233,000 |
| 2026-09-11 | 73.56 | 75.42 | 73.56 | 75.02 | +2.70% | 198,200 |
| 2026-09-10 | 74.07 | 75.03 | 72.90 | 73.05 | -1.81% | 174,900 |
| 2026-09-09 | 74.15 | 75.19 | 73.56 | 74.40 | -0.43% | 183,500 |
| 2026-09-08 | 75.00 | 75.71 | 73.18 | 74.72 | -1.86% | 138,800 |
| 2026-09-04 | 75.56 | 76.35 | 74.01 | 76.14 | -0.38% | 148,400 |
| 2026-09-03 | 73.19 | 77.36 | 72.42 | 76.43 | +6.94% | 338,200 |
| 2026-09-02 | 74.79 | 75.58 | 71.22 | 71.47 | -5.41% | 205,000 |
| 2026-09-01 | 73.70 | 76.18 | 72.49 | 75.56 | +3.28% | 349,700 |
| 2026-08-31 | 73.00 | 74.28 | 72.19 | 73.16 | -0.19% | 383,200 |
| 2026-08-28 | 73.46 | 74.83 | 72.47 | 73.30 | +1.81% | 221,900 |
| 2026-08-27 | 70.40 | 72.09 | 70.40 | 72.00 | +3.60% | 382,500 |
| 2026-08-26 | 68.53 | 70.25 | 68.53 | 69.50 | +0.17% | 108,600 |
| 2026-08-25 | 70.29 | 70.64 | 68.41 | 69.39 | -1.12% | 178,846 |
| 2026-08-24 | 71.09 | 71.24 | 69.28 | 70.17 | -1.41% | 201,327 |
| 2026-08-21 | 70.89 | 71.17 | 68.79 | 71.17 | +0.91% | 149,300 |
| 2026-08-20 | 69.70 | 70.98 | 69.31 | 70.53 | +1.10% | 219,800 |
| 2026-08-19 | 67.95 | 70.07 | 66.35 | 69.76 | +2.30% | 267,800 |
| 2026-08-18 | 67.87 | 69.97 | 67.79 | 68.19 | +0.22% | 102,300 |
| 2026-08-17 | 70.72 | 70.72 | 67.85 | 68.04 | -2.49% | 158,200 |
| 2026-08-14 | 74.00 | 74.20 | 68.95 | 69.78 | -5.37% | 318,400 |
| 2026-08-13 | 70.03 | 73.87 | 69.90 | 73.74 | +7.07% | 394,000 |
| 2026-08-12 | 72.81 | 72.81 | 67.65 | 68.87 | -3.30% | 444,800 |
| 2026-08-11 | 68.50 | 71.25 | 66.86 | 71.22 | +8.48% | 517,000 |
| 2026-08-10 | 63.75 | 65.85 | 63.12 | 65.65 | +0.25% | 389,200 |
| 2026-08-07 | 68.19 | 68.24 | 65.19 | 65.48 | -2.70% | 274,500 |
| 2026-08-06 | 63.99 | 68.65 | 63.78 | 67.30 | -1.44% | 977,000 |
| 2026-08-05 | 70.10 | 70.50 | 68.10 | 68.28 | -2.08% | 152,400 |
| 2026-08-04 | 68.07 | 70.25 | 68.07 | 69.73 | +1.65% | 216,300 |
| 2026-08-03 | 70.05 | 71.19 | 68.33 | 68.60 | -1.12% | 279,500 |
| 2026-07-31 | 68.78 | 69.61 | 67.04 | 69.38 | +1.49% | 236,700 |
| 2026-07-30 | 67.95 | 69.19 | 65.85 | 68.36 | +0.83% | 230,600 |
| 2026-07-29 | 66.65 | 69.88 | 65.89 | 67.80 | +2.02% | 439,000 |
| 2026-07-28 | 63.05 | 66.67 | 62.16 | 66.46 | +5.48% | 118,600 |
| 2026-07-27 | 62.27 | 63.59 | 61.88 | 63.01 | +3.52% | 107,900 |
| 2026-07-24 | 60.55 | 62.12 | 60.55 | 60.86 | +2.17% | 126,600 |
| 2026-07-23 | 62.70 | 62.94 | 58.71 | 59.57 | -5.91% | 201,500 |
| 2026-07-22 | 65.64 | 66.29 | 62.58 | 63.31 | -4.70% | 221,900 |
| 2026-07-21 | 66.00 | 67.08 | 65.76 | 66.43 | -0.09% | 160,727 |
| 2026-07-20 | 65.01 | 67.54 | 64.57 | 66.49 | +1.96% | 120,211 |
| 2026-07-17 | 65.37 | 66.28 | 64.03 | 65.21 | -1.38% | 141,800 |
| 2026-07-16 | 66.50 | 66.57 | 65.43 | 66.12 | -0.29% | 147,000 |
| 2026-07-15 | 68.89 | 69.50 | 65.49 | 66.31 | -3.08% | 177,600 |
| 2026-07-14 | 67.05 | 69.65 | 65.56 | 68.42 | -0.04% | 158,900 |
| 2026-07-13 | 67.81 | 69.50 | 67.81 | 68.45 | +1.27% | 119,700 |
| 2026-07-10 | 67.99 | 68.15 | 66.19 | 67.59 | +0.67% | 97,500 |
| 2026-07-09 | 65.51 | 67.39 | 64.71 | 67.14 | +1.47% | 128,500 |
| 2026-07-08 | 66.28 | 67.00 | 64.70 | 66.17 | -1.59% | 178,200 |
| 2026-07-07 | 68.82 | 69.59 | 66.98 | 67.24 | -2.14% | 202,700 |
| 2026-07-06 | 65.49 | 69.56 | 64.77 | 68.71 | +4.87% | 209,200 |
| 2026-07-02 | 65.31 | 67.36 | 64.50 | 65.52 | +0.05% | 235,200 |
| 2026-07-01 | 64.20 | 67.68 | 63.98 | 65.49 | +2.78% | 221,200 |
| 2026-06-30 | 64.17 | 64.17 | 62.41 | 63.72 | +2.02% | 216,000 |
| 2026-06-29 | 61.16 | 63.03 | 60.28 | 62.46 | +3.62% | 211,500 |
| 2026-06-26 | 56.62 | 60.90 | 56.62 | 60.28 | +7.22% | 525,700 |
| 2026-06-25 | 55.59 | 56.54 | 54.52 | 56.22 | +1.13% | 173,100 |
| 2026-06-24 | 56.21 | 58.62 | 55.42 | 55.59 | -0.23% | 228,300 |
| 2026-06-23 | 54.55 | 56.28 | 54.13 | 55.72 | +2.50% | 177,100 |
| 2026-06-22 | 54.42 | 55.70 | 52.88 | 54.36 | -1.34% | 118,800 |
| 2026-06-18 | 56.34 | 56.51 | 54.20 | 55.10 | -0.72% | 226,900 |
| 2026-06-17 | 55.40 | 56.60 | 55.24 | 55.50 | -0.34% | 68,500 |
| 2026-06-16 | 55.89 | 56.24 | 54.70 | 55.69 | +0.27% | 99,100 |
| 2026-06-15 | 55.87 | 56.90 | 55.12 | 55.54 | +0.98% | 84,900 |
| 2026-06-12 | 55.69 | 56.70 | 52.71 | 55.00 | -1.22% | 158,600 |
| 2026-06-11 | 53.67 | 56.11 | 52.95 | 55.68 | +3.69% | 121,900 |
| 2026-06-10 | 52.62 | 54.60 | 52.48 | 53.70 | +1.57% | 112,300 |
| 2026-06-09 | 53.50 | 54.63 | 51.09 | 52.87 | -1.16% | 135,100 |
| 2026-06-08 | 52.48 | 53.65 | 52.12 | 53.49 | +1.00% | 128,700 |
| 2026-06-05 | 54.30 | 54.58 | 52.58 | 52.96 | -2.08% | 126,000 |
| 2026-06-04 | 54.00 | 54.98 | 53.24 | 54.09 | +1.36% | 309,800 |
| 2026-06-03 | 55.94 | 56.91 | 52.71 | 53.36 | -6.04% | 198,900 |
| 2026-06-02 | 57.45 | 58.44 | 55.23 | 56.79 | -4.23% | 309,700 |
| 2026-06-01 | 57.89 | 59.38 | 56.20 | 59.30 | +4.33% | 418,300 |
| 2026-05-29 | 54.83 | 59.02 | 54.83 | 56.84 | +3.74% | 303,200 |
| 2026-05-28 | 52.53 | 55.24 | 52.53 | 54.79 | +4.90% | 265,000 |
| 2026-05-27 | 51.41 | 53.10 | 50.64 | 52.23 | +0.95% | 151,800 |
| 2026-05-26 | 51.40 | 52.28 | 50.13 | 51.74 | +2.17% | 138,300 |
| 2026-05-22 | 48.74 | 51.02 | 48.73 | 50.64 | +4.28% | 105,100 |
| 2026-05-21 | 48.88 | 49.52 | 47.51 | 48.56 | -2.02% | 70,700 |
| 2026-05-20 | 49.63 | 50.56 | 48.15 | 49.56 | -1.08% | 108,500 |
| 2026-05-19 | 49.81 | 51.30 | 46.49 | 50.10 | +1.36% | 202,000 |
| 2026-05-18 | 46.86 | 49.70 | 46.08 | 49.43 | +5.33% | 176,200 |
| 2026-05-15 | 44.95 | 47.64 | 44.79 | 46.93 | +3.39% | 292,100 |
| 2026-05-14 | 45.88 | 47.04 | 44.46 | 45.39 | -0.66% | 147,500 |
| 2026-05-13 | 46.92 | 47.41 | 43.98 | 45.69 | -3.38% | 142,600 |
| 2026-05-12 | 46.27 | 47.43 | 45.17 | 47.29 | +0.83% | 130,400 |
| 2026-05-11 | 49.52 | 49.80 | 46.56 | 46.90 | -5.63% | 132,600 |
| 2026-05-08 | 48.98 | 50.13 | 46.28 | 49.70 | +1.24% | 163,500 |
| 2026-05-07 | 46.61 | 50.85 | 46.61 | 49.09 | +12.59% | 272,200 |
| 2026-05-06 | 40.31 | 43.85 | 38.06 | 43.60 | +7.87% | 342,800 |
| 2026-05-05 | 40.25 | 40.73 | 39.72 | 40.42 | +0.55% | 73,200 |
| 2026-05-04 | 39.52 | 41.06 | 39.23 | 40.20 | +1.39% | 93,100 |
| 2026-05-01 | 37.99 | 39.71 | 37.97 | 39.65 | +5.93% | 77,100 |
| 2026-04-30 | 37.64 | 37.64 | 36.26 | 37.43 | -0.90% | 67,900 |
| 2026-04-29 | 37.95 | 38.63 | 36.80 | 37.77 | -0.97% | 101,000 |
| 2026-04-28 | 37.66 | 38.95 | 37.47 | 38.14 | +1.87% | 71,000 |
| 2026-04-27 | 38.21 | 39.08 | 37.11 | 37.44 | -2.83% | 90,400 |
| 2026-04-24 | 38.50 | 38.99 | 37.98 | 38.53 | +1.16% | 61,800 |
| 2026-04-23 | 41.15 | 41.33 | 38.05 | 38.09 | -8.50% | 111,900 |
| 2026-04-22 | 41.18 | 41.84 | 40.42 | 41.63 | +1.61% | 87,300 |
| 2026-04-21 | 41.53 | 43.54 | 40.97 | 40.97 | -1.28% | 200,900 |
| 2026-04-20 | 39.41 | 41.67 | 39.23 | 41.50 | +5.28% | 134,700 |
| 2026-04-17 | 39.31 | 39.53 | 38.05 | 39.42 | +3.00% | 81,300 |
| 2026-04-16 | 39.19 | 39.50 | 37.85 | 38.27 | -1.59% | 73,200 |
| 2026-04-15 | 37.01 | 39.02 | 36.41 | 38.89 | +5.39% | 103,000 |
| 2026-04-14 | 36.96 | 37.45 | 36.30 | 36.90 | +0.85% | 96,000 |
| 2026-04-13 | 35.27 | 36.94 | 35.25 | 36.59 | +3.01% | 111,000 |
| 2026-04-10 | 37.50 | 37.65 | 35.12 | 35.52 | -5.43% | 80,600 |
| 2026-04-09 | 37.58 | 38.34 | 36.35 | 37.56 | -1.78% | 105,800 |
| 2026-04-08 | 39.01 | 39.63 | 37.90 | 38.24 | +2.71% | 118,400 |
| 2026-04-07 | 36.21 | 37.40 | 36.21 | 37.23 | +1.83% | 79,500 |
| 2026-04-06 | 35.60 | 36.92 | 34.80 | 36.56 | +3.01% | 111,600 |
| 2026-04-02 | 35.00 | 35.98 | 34.35 | 35.49 | +0.25% | 96,300 |
| 2026-04-01 | 35.00 | 36.02 | 34.41 | 35.40 | +2.31% | 180,300 |
| 2026-03-31 | 34.98 | 35.41 | 33.87 | 34.60 | +0.58% | 157,600 |
| 2026-03-30 | 35.13 | 36.50 | 33.40 | 34.40 | -1.85% | 154,500 |
| 2026-03-27 | 35.87 | 36.10 | 34.61 | 35.05 | -3.39% | 110,464 |
| 2026-03-26 | 36.88 | 38.09 | 35.85 | 36.28 | -2.08% | 116,271 |
| 2026-03-25 | 38.20 | 38.70 | 36.38 | 37.05 | -0.96% | 145,497 |
| 2026-03-24 | 39.37 | 39.37 | 37.38 | 37.41 | -6.29% | 167,973 |
| 2026-03-23 | 39.11 | 40.00 | 38.44 | 39.92 | +3.99% | 86,056 |
| 2026-03-20 | 38.94 | 39.56 | 37.65 | 38.39 | -1.44% | 156,561 |
| 2026-03-19 | 39.20 | 40.48 | 38.64 | 38.95 | -1.64% | 88,592 |
| 2026-03-18 | 39.10 | 41.00 | 38.88 | 39.60 | -0.25% | 110,290 |
| 2026-03-17 | 38.98 | 40.83 | 38.97 | 39.70 | +2.50% | 128,362 |
| 2026-03-16 | 38.52 | 39.53 | 38.00 | 38.73 | +1.68% | 239,746 |
| 2026-03-13 | 41.06 | 41.06 | 37.85 | 38.09 | -6.00% | 214,855 |
| 2026-03-12 | 42.70 | 43.56 | 40.32 | 40.52 | -6.12% | 260,796 |
| 2026-03-11 | 43.37 | 44.26 | 42.36 | 43.16 | -0.67% | 87,829 |
| 2026-03-10 | 44.75 | 44.75 | 43.08 | 43.45 | -2.77% | 97,855 |
| 2026-03-09 | 44.73 | 45.38 | 43.70 | 44.69 | -0.64% | 82,257 |
| 2026-03-06 | 45.05 | 46.28 | 44.04 | 44.98 | -2.81% | 98,901 |
| 2026-03-05 | 45.50 | 52.72 | 45.50 | 46.28 | +1.71% | 232,230 |
| 2026-03-04 | 44.43 | 46.00 | 43.97 | 45.50 | +2.82% | 96,077 |
| 2026-03-03 | 42.65 | 45.00 | 41.93 | 44.25 | +2.48% | 131,382 |
| 2026-03-02 | 42.36 | 44.00 | 42.36 | 43.18 | -0.30% | 57,264 |
| 2026-02-27 | 42.95 | 44.10 | 42.28 | 43.31 | -0.32% | 67,563 |
| 2026-02-26 | 42.76 | 43.67 | 42.55 | 43.45 | +2.00% | 75,980 |
| 2026-02-25 | 40.46 | 42.60 | 40.46 | 42.60 | +5.11% | 75,561 |
| 2026-02-24 | 39.78 | 40.84 | 39.78 | 40.53 | +1.10% | 109,656 |
| 2026-02-23 | 42.30 | 42.58 | 39.90 | 40.09 | -5.91% | 184,870 |
| 2026-02-20 | 42.29 | 44.00 | 42.01 | 42.61 | +0.66% | 198,284 |
| 2026-02-19 | 42.08 | 43.31 | 41.44 | 42.33 | +0.02% | 105,371 |
| 2026-02-18 | 42.61 | 43.01 | 41.80 | 42.32 | -0.17% | 67,666 |
| 2026-02-17 | 42.03 | 42.77 | 41.33 | 42.39 | +1.75% | 71,720 |
| 2026-02-13 | 40.70 | 41.87 | 40.70 | 41.66 | +2.59% | 64,223 |
| 2026-02-12 | 41.39 | 42.49 | 39.92 | 40.61 | -1.26% | 87,289 |
| 2026-02-11 | 42.22 | 42.50 | 40.25 | 41.13 | -2.28% | 58,115 |
| 2026-02-10 | 40.94 | 42.84 | 40.94 | 42.09 | +1.86% | 84,941 |
| 2026-02-09 | 40.95 | 41.56 | 39.84 | 41.32 | +1.32% | 153,913 |
| 2026-02-06 | 40.89 | 41.69 | 40.22 | 40.78 | +1.09% | 83,174 |
| 2026-02-05 | 39.90 | 41.16 | 39.75 | 40.34 | -0.32% | 152,661 |
| 2026-02-04 | 39.21 | 41.25 | 35.84 | 40.47 | +1.97% | 232,373 |
| 2026-02-03 | 44.44 | 44.75 | 38.70 | 39.69 | -11.58% | 403,994 |
| 2026-02-02 | 45.20 | 46.89 | 44.65 | 44.89 | -1.30% | 130,405 |
| 2026-01-30 | 45.96 | 46.95 | 45.21 | 45.48 | -1.71% | 103,167 |
| 2026-01-29 | 46.81 | 47.00 | 45.01 | 46.27 | -1.78% | 88,744 |
| 2026-01-28 | 49.02 | 49.02 | 46.51 | 47.11 | -3.77% | 186,340 |
| 2026-01-27 | 49.24 | 49.25 | 47.74 | 48.95 | -0.38% | 111,982 |
| 2026-01-26 | 48.10 | 49.36 | 47.62 | 49.14 | +1.93% | 59,830 |
| 2026-01-23 | 50.15 | 50.22 | 47.76 | 48.21 | -3.54% | 118,965 |
| 2026-01-22 | 49.21 | 50.76 | 48.99 | 49.98 | +1.56% | 103,872 |
| 2026-01-21 | 49.41 | 49.74 | 48.08 | 49.21 | +0.55% | 150,904 |
| 2026-01-20 | 48.48 | 50.16 | 47.51 | 48.94 | -2.51% | 114,321 |
| 2026-01-16 | 51.50 | 51.50 | 50.01 | 50.20 | -2.11% | 82,217 |
| 2026-01-15 | 51.39 | 52.50 | 50.43 | 51.28 | +0.81% | 135,458 |
| 2026-01-14 | 51.45 | 51.92 | 50.69 | 50.87 | -1.66% | 84,275 |
| 2026-01-13 | 53.25 | 53.69 | 51.07 | 51.73 | -2.05% | 79,889 |
| 2026-01-12 | 52.42 | 53.25 | 51.28 | 52.81 | +0.08% | 71,323 |
| 2026-01-09 | 52.20 | 53.06 | 51.87 | 52.77 | +0.76% | 66,908 |
| 2026-01-08 | 53.07 | 53.37 | 52.20 | 52.37 | -1.84% | 46,876 |
| 2026-01-07 | 52.77 | 53.72 | 52.01 | 53.35 | +1.75% | 69,266 |
| 2026-01-06 | 53.03 | 53.63 | 52.02 | 52.43 | -1.63% | 95,945 |
| 2026-01-05 | 51.19 | 53.49 | 51.19 | 53.30 | +3.76% | 124,435 |
| 2026-01-02 | 56.95 | 56.95 | 51.11 | 51.37 | -9.80% | 220,259 |
| 2025-12-31 | 57.00 | 58.00 | 55.95 | 56.95 | -0.05% | 225,085 |
| 2025-12-30 | 57.07 | 57.89 | 56.82 | 56.98 | -0.96% | 108,551 |
| 2025-12-29 | 55.05 | 58.00 | 54.89 | 57.53 | +4.16% | 136,880 |
| 2025-12-26 | 56.28 | 56.28 | 54.83 | 55.23 | -1.55% | 38,391 |
| 2025-12-24 | 56.78 | 57.57 | 56.10 | 56.10 | -0.71% | 38,290 |
| 2025-12-23 | 55.65 | 56.68 | 54.83 | 56.50 | +0.80% | 62,794 |
| 2025-12-22 | 55.49 | 57.25 | 54.61 | 56.05 | +1.54% | 145,167 |
| 2025-12-19 | 55.72 | 56.25 | 54.74 | 55.20 | -1.20% | 168,313 |
| 2025-12-18 | 55.00 | 56.37 | 54.51 | 55.87 | +2.63% | 135,196 |
| 2025-12-17 | 54.25 | 55.50 | 54.00 | 54.44 | +0.24% | 62,607 |
| 2025-12-16 | 53.69 | 55.46 | 53.41 | 54.31 | +1.15% | 73,306 |
| 2025-12-15 | 54.11 | 55.25 | 53.54 | 53.69 | -0.30% | 64,645 |
| 2025-12-12 | 54.29 | 55.77 | 53.34 | 53.85 | -0.43% | 143,683 |
| 2025-12-11 | 55.91 | 57.19 | 53.41 | 54.08 | -2.42% | 229,430 |
| 2025-12-10 | 56.64 | 57.74 | 54.50 | 55.42 | -2.15% | 178,658 |
| 2025-12-09 | 55.91 | 57.80 | 55.51 | 56.64 | +1.67% | 183,623 |
| 2025-12-08 | 53.81 | 57.50 | 53.81 | 55.71 | +4.21% | 176,060 |
| 2025-12-05 | 53.14 | 54.25 | 52.80 | 53.46 | +0.66% | 43,278 |
| 2025-12-04 | 55.75 | 55.75 | 52.77 | 53.11 | -4.27% | 61,342 |
| 2025-12-03 | 54.30 | 55.61 | 53.48 | 55.48 | +2.32% | 113,988 |
| 2025-12-02 | 54.82 | 55.00 | 53.59 | 54.22 | +0.00% | 60,230 |
| 2025-12-01 | 54.00 | 54.91 | 53.13 | 54.22 | +0.06% | 66,598 |
| 2025-11-28 | 54.57 | 54.97 | 53.63 | 54.19 | -0.70% | 27,519 |
| 2025-11-26 | 55.02 | 55.50 | 53.69 | 54.57 | -1.12% | 64,624 |
| 2025-11-25 | 55.00 | 56.01 | 54.26 | 55.19 | +1.40% | 46,704 |
| 2025-11-24 | 53.74 | 55.01 | 53.21 | 54.43 | +1.47% | 44,283 |
| 2025-11-21 | 52.53 | 54.42 | 51.36 | 53.64 | +2.07% | 61,972 |
| 2025-11-20 | 53.67 | 54.58 | 52.06 | 52.55 | -0.32% | 57,291 |
| 2025-11-19 | 53.68 | 54.50 | 52.53 | 52.72 | -1.72% | 44,796 |
| 2025-11-18 | 54.03 | 54.25 | 52.45 | 53.64 | -1.27% | 68,622 |
| 2025-11-17 | 58.45 | 58.55 | 54.14 | 54.33 | -7.02% | 80,536 |
| 2025-11-14 | 56.19 | 58.76 | 56.19 | 58.43 | +1.60% | 70,976 |
| 2025-11-13 | 57.98 | 58.03 | 56.40 | 57.51 | -0.81% | 55,215 |
| 2025-11-12 | 58.10 | 58.23 | 57.16 | 57.98 | +0.02% | 57,627 |
| 2025-11-11 | 57.38 | 58.27 | 56.12 | 57.97 | +0.21% | 54,882 |
| 2025-11-10 | 58.40 | 58.92 | 57.47 | 57.85 | -0.60% | 80,333 |
| 2025-11-07 | 59.37 | 59.71 | 56.69 | 58.20 | -2.05% | 71,821 |
| 2025-11-06 | 55.00 | 64.14 | 55.00 | 59.42 | +8.97% | 172,926 |
| 2025-11-05 | 52.33 | 54.54 | 51.50 | 54.53 | +4.50% | 72,839 |
| 2025-11-04 | 53.52 | 53.68 | 51.32 | 52.18 | -3.39% | 63,202 |
| 2025-11-03 | 53.60 | 54.20 | 52.47 | 54.01 | +0.71% | 65,410 |
| 2025-10-31 | 52.06 | 54.50 | 51.67 | 53.63 | +4.62% | 72,114 |
| 2025-10-30 | 51.69 | 52.60 | 51.12 | 51.26 | -1.12% | 62,407 |
| 2025-10-29 | 52.77 | 52.77 | 51.15 | 51.84 | -2.30% | 89,092 |
| 2025-10-28 | 52.50 | 53.14 | 52.16 | 53.06 | +0.95% | 44,166 |
| 2025-10-27 | 54.25 | 54.30 | 52.41 | 52.56 | -2.72% | 36,600 |
| 2025-10-24 | 55.00 | 55.45 | 53.11 | 54.03 | -0.88% | 49,765 |
| 2025-10-23 | 52.39 | 55.10 | 51.89 | 54.51 | +3.87% | 81,584 |
| 2025-10-22 | 52.08 | 52.55 | 51.54 | 52.48 | +1.33% | 57,841 |
| 2025-10-21 | 52.44 | 52.44 | 51.24 | 51.79 | -1.20% | 51,873 |
| 2025-10-20 | 51.76 | 52.48 | 51.23 | 52.42 | +2.10% | 43,036 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+32.81%). Schwächster Monat: Mär (-12.87%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Red Violet Inc (RDVT)?
74.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RDVT?
81.80 im Hoch und 33.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Red Violet Inc?
Historisch war der stärkste Kalendermonat von RDVT der Mai (Durchschnitt +32.81%), der schwächste der Mär (Durchschnitt -12.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.