Red Violet Inc (RDVT)

RDVT
🏛️ 미국 →
52.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.70 23.30 22.70 23.02 0.0M
2022-12-29 22.80 23.68 22.25 22.74 0.0M
2022-12-28 24.44 24.44 22.59 22.73 0.0M
2022-12-27 24.44 24.89 24.03 24.30 0.0M
2022-12-23 24.68 24.68 24.02 24.43 0.0M
2022-12-22 24.58 24.66 24.00 24.57 0.0M
2022-12-21 24.63 25.01 24.03 24.69 0.0M
2022-12-20 22.98 24.93 22.98 24.76 0.0M
2022-12-19 24.22 24.22 23.55 23.64 0.0M
2022-12-16 23.00 24.73 22.61 24.49 0.1M
2022-12-15 24.35 24.35 23.05 23.28 0.1M
2022-12-14 26.00 26.00 24.16 24.70 0.0M
2022-12-13 25.00 27.61 24.99 26.13 0.0M
2022-12-12 24.24 25.00 23.72 24.34 0.0M
2022-12-09 24.00 24.30 23.94 24.21 0.0M
2022-12-08 23.63 24.47 23.50 24.19 0.0M
2022-12-07 23.66 24.00 23.37 23.70 0.0M
2022-12-06 23.91 24.06 23.33 23.95 0.0M
2022-12-05 24.34 24.34 23.35 24.07 0.0M
2022-12-02 22.89 24.42 22.89 24.24 0.0M
2022-12-01 22.66 23.50 22.58 23.30 0.0M
2022-11-30 21.84 23.12 21.49 22.80 0.0M
2022-11-29 22.02 22.02 21.38 21.80 0.0M
2022-11-28 22.03 22.32 21.34 21.91 0.0M
2022-11-25 22.10 22.32 21.76 22.18 0.0M
2022-11-23 22.07 22.07 21.78 21.92 0.0M
2022-11-22 21.69 22.07 20.81 22.00 0.0M
2022-11-21 21.59 22.33 21.40 21.82 0.0M
2022-11-18 21.45 22.18 20.89 21.59 0.0M
2022-11-17 20.26 21.29 20.26 21.00 0.0M
2022-11-16 21.11 21.29 19.96 21.00 0.0M
2022-11-15 21.00 21.49 20.35 21.30 0.0M
2022-11-14 20.56 20.90 19.96 20.68 0.0M
2022-11-11 19.71 20.89 19.71 20.68 0.0M
2022-11-10 18.32 20.14 18.31 19.50 0.0M
2022-11-09 16.96 18.23 16.96 17.48 0.0M
2022-11-08 15.61 18.97 15.61 17.23 0.2M
2022-11-07 16.34 16.34 14.89 15.13 0.1M
2022-11-04 16.72 16.90 16.07 16.80 0.0M
2022-11-03 16.74 17.07 16.74 16.90 0.0M
2022-11-02 17.06 17.50 16.72 16.72 0.0M
2022-11-01 17.49 17.59 17.28 17.28 0.0M
2022-10-31 17.30 17.77 17.29 17.44 0.0M
2022-10-28 17.01 17.30 16.90 17.28 0.0M
2022-10-27 17.14 17.28 16.59 16.97 0.0M
2022-10-26 16.89 17.75 16.89 16.95 0.0M
2022-10-25 16.98 17.20 16.94 16.95 0.0M
2022-10-24 16.55 16.96 16.48 16.68 0.0M
2022-10-21 16.16 17.30 16.16 16.44 0.0M
2022-10-20 15.86 16.03 15.82 15.89 0.0M
2022-10-19 16.65 16.65 15.88 16.00 0.0M
2022-10-18 16.62 16.88 16.42 16.42 0.0M
2022-10-17 16.46 16.83 16.38 16.48 0.0M
2022-10-14 17.07 17.30 16.30 16.36 0.0M
2022-10-13 16.58 18.00 16.50 16.92 0.0M
2022-10-12 17.06 17.19 16.87 16.91 0.0M
2022-10-11 17.07 17.40 16.80 17.09 0.0M
2022-10-10 17.23 17.80 17.04 17.09 0.0M
2022-10-07 17.51 17.80 17.03 17.29 0.0M
2022-10-06 18.54 19.14 17.80 17.80 0.0M
2022-10-05 18.45 18.59 18.14 18.46 0.0M
2022-10-04 18.80 18.98 18.60 18.74 0.0M
2022-10-03 17.74 18.60 17.07 18.39 0.0M
2022-09-30 17.86 18.96 17.12 17.32 0.0M
2022-09-29 17.95 18.75 17.75 17.96 0.0M
2022-09-28 17.68 18.53 17.37 18.32 0.0M
2022-09-27 16.96 17.99 16.96 17.64 0.0M
2022-09-26 16.50 17.00 16.35 16.92 0.0M
2022-09-23 15.83 17.41 15.74 16.06 0.0M
2022-09-22 16.06 16.28 15.78 16.05 0.0M
2022-09-21 16.15 16.76 16.13 16.36 0.0M
2022-09-20 16.50 16.67 16.20 16.39 0.1M
2022-09-19 16.95 17.52 16.36 16.58 0.1M
2022-09-16 16.68 18.05 16.26 17.25 0.2M
2022-09-15 16.64 17.06 16.52 16.82 0.1M
2022-09-14 16.96 17.20 16.64 16.71 0.1M
2022-09-13 17.60 18.00 17.00 17.07 0.0M
2022-09-12 18.36 19.28 17.95 18.10 0.0M
2022-09-09 18.31 18.45 17.92 18.00 0.1M
2022-09-08 18.07 18.55 17.89 18.00 0.0M
2022-09-07 18.26 19.38 18.00 18.08 0.0M
2022-09-06 18.19 18.72 17.90 17.99 0.0M
2022-09-02 19.00 19.00 18.15 18.25 0.0M
2022-09-01 18.83 19.16 18.50 18.76 0.0M
2022-08-31 19.38 19.38 18.50 18.99 0.2M
2022-08-30 19.50 19.55 19.09 19.32 0.0M
2022-08-29 19.25 19.69 19.07 19.51 0.0M
2022-08-26 20.17 20.17 19.36 19.39 0.1M
2022-08-25 20.10 20.25 19.88 20.15 0.0M
2022-08-24 20.12 20.20 19.76 20.00 0.0M
2022-08-23 20.57 20.57 20.00 20.08 0.0M
2022-08-22 20.95 20.95 19.97 20.23 0.1M
2022-08-19 21.31 21.31 20.94 21.00 0.0M
2022-08-18 21.90 22.76 21.27 21.67 0.1M
2022-08-17 21.82 21.88 21.13 21.51 0.0M
2022-08-16 21.95 22.40 21.73 21.85 0.0M
2022-08-15 21.93 22.80 21.69 22.24 0.0M
2022-08-12 22.00 22.54 21.71 22.01 0.0M
2022-08-11 22.08 22.40 19.87 21.84 0.0M
2022-08-10 23.41 23.41 21.00 21.78 0.1M
2022-08-09 24.66 25.27 23.89 24.26 0.0M
2022-08-08 24.76 25.62 24.45 24.74 0.0M
2022-08-05 23.90 24.80 23.02 24.59 0.0M
2022-08-04 24.20 24.38 23.50 24.11 0.0M
2022-08-03 23.37 24.67 23.30 23.99 0.0M
2022-08-02 23.33 23.80 23.18 23.26 0.0M
2022-08-01 23.30 23.87 22.98 23.16 0.0M
2022-07-29 23.13 23.81 23.11 23.60 0.0M
2022-07-28 22.49 23.50 22.49 23.18 0.0M
2022-07-27 20.51 23.45 20.51 22.62 0.0M
2022-07-26 21.67 21.67 20.08 20.42 0.0M
2022-07-25 21.31 22.11 21.31 21.85 0.0M
2022-07-22 21.15 21.65 20.65 21.37 0.0M
2022-07-21 20.81 21.38 20.79 21.23 0.0M
2022-07-20 20.81 21.17 20.03 20.99 0.0M
2022-07-19 20.11 21.01 19.75 20.77 0.0M
2022-07-18 20.61 20.99 19.95 20.02 0.0M
2022-07-15 21.18 21.18 20.18 20.31 0.0M
2022-07-14 20.49 21.16 20.28 20.65 0.0M
2022-07-13 18.80 21.96 18.80 21.03 0.1M
2022-07-12 19.11 19.11 18.67 18.90 0.0M
2022-07-11 19.01 19.27 18.85 18.95 0.0M
2022-07-08 19.35 19.35 18.78 19.15 0.0M
2022-07-07 18.97 19.73 18.91 19.49 0.0M
2022-07-06 18.23 19.30 17.80 18.77 0.0M
2022-07-05 18.21 18.72 17.73 18.36 0.1M
2022-07-01 18.83 19.01 18.37 18.57 0.0M
2022-06-30 19.13 19.50 18.54 19.04 0.1M
2022-06-29 20.51 20.51 19.35 19.50 0.1M
2022-06-28 21.97 23.98 20.29 20.43 0.1M
2022-06-27 20.90 22.06 20.60 21.98 0.1M
2022-06-24 21.00 22.08 20.50 20.50 1.2M
2022-06-23 21.50 21.74 20.07 20.80 0.1M
2022-06-22 21.97 22.21 21.17 21.39 0.1M
2022-06-21 22.50 23.08 21.98 22.33 0.1M
2022-06-17 21.64 23.46 21.56 22.13 0.1M
2022-06-16 21.88 23.18 21.13 21.57 0.1M
2022-06-15 21.04 23.68 20.80 22.35 0.1M
2022-06-14 21.35 22.00 20.25 21.00 0.1M
2022-06-13 21.75 22.53 21.01 21.03 0.1M
2022-06-10 22.74 22.75 22.00 22.54 0.0M
2022-06-09 23.74 24.27 22.72 23.00 0.1M
2022-06-08 24.10 25.30 23.77 24.45 0.0M
2022-06-07 25.10 25.44 22.66 24.45 0.2M
2022-06-06 26.93 26.93 24.51 25.27 0.1M
2022-06-03 25.32 27.00 25.32 26.30 0.1M
2022-06-02 24.16 25.93 24.16 25.80 0.1M
2022-06-01 24.45 24.80 24.14 24.40 0.1M
2022-05-31 24.49 24.64 24.09 24.45 0.0M
2022-05-27 24.20 24.79 24.00 24.40 0.0M
2022-05-26 24.35 24.59 24.00 24.06 0.0M
2022-05-25 23.62 24.40 23.20 24.39 0.0M
2022-05-24 24.76 24.76 23.03 23.44 0.1M
2022-05-23 23.42 25.11 23.21 24.65 0.0M
2022-05-20 23.40 23.44 22.25 23.02 0.0M
2022-05-19 23.60 23.94 23.13 23.15 0.0M
2022-05-18 23.63 23.85 22.95 23.49 0.0M
2022-05-17 23.88 24.11 23.39 23.74 0.0M
2022-05-16 23.71 23.80 23.00 23.60 0.0M
2022-05-13 23.65 25.18 23.50 24.12 0.1M
2022-05-12 25.98 25.98 23.51 24.11 0.0M
2022-05-11 22.63 24.84 22.63 24.37 0.0M
2022-05-10 24.86 26.80 22.33 22.33 0.1M
2022-05-09 27.00 27.69 24.71 24.86 0.0M
2022-05-06 26.83 27.95 26.40 27.61 0.0M
2022-05-05 26.68 27.98 25.72 27.50 0.0M
2022-05-04 26.81 26.93 25.33 26.75 0.0M
2022-05-03 27.00 27.00 26.10 26.30 0.0M
2022-05-02 25.87 27.16 25.87 26.93 0.0M
2022-04-29 26.72 27.14 26.07 26.08 0.0M
2022-04-28 27.22 27.34 26.49 27.29 0.0M
2022-04-27 26.37 27.42 25.83 27.03 0.0M
2022-04-26 27.42 27.95 25.89 26.45 0.0M
2022-04-25 26.97 27.88 26.43 27.75 0.0M
2022-04-22 27.17 27.75 26.43 27.31 0.0M
2022-04-21 28.73 29.22 26.84 27.03 0.0M
2022-04-20 28.06 29.94 28.06 28.62 0.0M
2022-04-19 26.64 28.82 26.64 28.26 0.0M
2022-04-18 26.87 27.10 25.66 26.64 0.0M
2022-04-14 25.40 26.95 25.40 26.70 0.0M
2022-04-13 24.47 26.00 24.06 25.65 0.0M
2022-04-12 24.89 25.18 24.11 24.61 0.1M
2022-04-11 25.63 25.89 24.11 24.84 0.0M
2022-04-08 25.63 26.54 25.23 26.11 0.0M
2022-04-07 25.65 26.49 25.27 25.77 0.0M
2022-04-06 27.18 27.98 25.58 25.94 0.0M
2022-04-05 28.23 29.11 26.83 27.77 0.0M
2022-04-04 28.19 29.12 27.76 28.62 0.0M
2022-04-01 28.68 29.50 28.11 28.17 0.0M
2022-03-31 28.17 29.13 27.25 28.50 0.1M
2022-03-30 27.52 28.98 27.12 28.10 0.0M
2022-03-29 27.20 28.41 26.66 27.51 0.0M
2022-03-28 27.52 27.64 26.63 26.99 0.0M
2022-03-25 29.67 29.67 26.95 27.04 0.0M
2022-03-24 29.31 30.46 27.95 30.05 0.1M
2022-03-23 29.56 30.69 29.08 29.12 0.0M
2022-03-22 28.75 30.85 28.75 30.23 0.0M
2022-03-21 29.07 29.40 27.83 28.75 0.0M
2022-03-18 28.08 29.49 27.44 28.90 0.0M
2022-03-17 26.51 28.90 26.37 28.79 0.0M
2022-03-16 26.16 26.99 25.59 26.94 0.0M
2022-03-15 25.25 26.49 24.35 25.59 0.0M
2022-03-14 26.84 26.84 24.90 25.12 0.0M
2022-03-11 28.35 28.35 25.40 26.67 0.2M
2022-03-10 23.28 31.00 23.05 27.82 0.2M
2022-03-09 26.18 26.18 23.05 23.48 0.0M
2022-03-08 23.38 23.82 22.20 22.96 0.1M
2022-03-07 24.56 24.56 22.87 23.05 0.0M
2022-03-04 25.00 25.45 24.00 24.34 0.0M
2022-03-03 26.75 26.75 25.31 25.33 0.0M
2022-03-02 26.77 27.00 26.00 26.80 0.0M
2022-03-01 26.75 26.93 26.18 26.18 0.0M
2022-02-28 27.26 28.04 26.44 26.44 0.0M
2022-02-25 27.65 27.97 26.89 27.61 0.0M
2022-02-24 25.96 27.83 24.93 27.58 0.0M
2022-02-23 27.41 27.80 26.12 26.69 0.0M
2022-02-22 27.00 27.87 27.00 27.21 0.0M
2022-02-18 27.97 27.97 26.52 27.23 0.0M
2022-02-17 28.64 29.55 27.22 27.46 0.0M
2022-02-16 27.73 29.90 26.57 29.39 0.0M
2022-02-15 26.37 28.34 25.74 28.32 0.1M
2022-02-14 25.90 26.39 25.60 25.69 0.0M
2022-02-11 26.29 26.62 25.58 26.13 0.0M
2022-02-10 25.98 26.69 25.92 26.38 0.0M
2022-02-09 25.77 26.91 25.77 26.24 0.1M
2022-02-08 24.53 26.34 24.08 25.46 0.0M
2022-02-07 24.61 25.15 23.93 24.42 0.0M
2022-02-04 24.89 25.78 24.27 24.48 0.0M
2022-02-03 25.04 26.97 24.21 24.86 0.1M
2022-02-02 27.50 27.50 25.30 25.71 0.0M
2022-02-01 26.96 27.55 26.42 27.48 0.1M
2022-01-31 26.37 26.80 25.86 26.79 0.1M
2022-01-28 25.96 27.50 25.04 26.05 0.1M
2022-01-27 27.02 27.49 25.32 26.67 0.0M
2022-01-26 27.20 27.73 26.51 26.55 0.0M
2022-01-25 27.52 28.00 26.10 26.56 0.1M
2022-01-24 28.00 28.45 27.01 27.94 0.1M
2022-01-21 29.34 30.41 28.47 28.86 0.0M
2022-01-20 30.13 31.00 28.57 29.95 0.1M
2022-01-19 30.57 31.35 29.59 30.10 0.1M
2022-01-18 29.80 31.29 28.65 31.18 0.0M
2022-01-14 30.35 31.54 30.01 30.59 0.0M
2022-01-13 32.65 33.92 30.89 30.99 0.0M
2022-01-12 32.25 33.50 31.79 32.52 0.0M
2022-01-11 33.20 34.65 31.71 32.50 0.0M
2022-01-10 32.52 33.92 31.82 33.21 0.1M
2022-01-07 34.22 35.30 32.77 33.16 0.0M
2022-01-06 34.90 35.75 32.56 34.55 0.0M
2022-01-05 37.57 37.57 34.68 35.22 0.1M
2022-01-04 38.53 38.61 36.76 37.56 0.0M
2022-01-03 40.02 40.02 38.16 38.52 0.0M