Premium
Red Violet Inc (RDVT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 2.80202113 | 65.31 | 69.59 | 64.5 | 206383 | 66.89154798 | CS |
| 4 | 13.47 | 25.0978200112 | 53.67 | 69.59 | 52.7101 | 192144 | 60.50201685 | CS |
| 12 | 27.95 | 71.3192140852 | 39.19 | 69.59 | 36.26 | 169636 | 53.12944268 | CS |
| 26 | 14.94 | 28.6206896552 | 52.2 | 69.59 | 33.4 | 142014 | 48.06132451 | CS |
| 52 | 17.5 | 35.2538275584 | 49.64 | 69.59 | 33.4 | 114599 | 49.19237596 | CS |
| 156 | 45.92 | 216.399622997 | 21.22 | 69.59 | 16.56 | 76303 | 41.58155827 | CS |
| 260 | 45.01 | 203.389064618 | 22.13 | 69.59 | 14.89 | 59915 | 37.56772819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 67.14 | 0.97 | 1.47 | 65.51 | 67.39 | 64.709999 | 128517 |
| 1783550100 | 66.17 | -1.07 | -1.59 | 66.28 | 67 | 64.7 | 178217 |
| 1783463700 | 67.24 | -1.47 | -2.14 | 68.82 | 69.59 | 66.98 | 202772 |
| 1783377300 | 68.71 | 3.19 | 4.87 | 65.489999 | 69.56 | 64.769999 | 209294 |
| 1783031700 | 65.519999 | 0.03 | 0.05 | 65.31 | 67.365 | 64.5 | 235249 |
| 1782945300 | 65.489999 | 1.77 | 2.78 | 64.2 | 67.68 | 63.985 | 221295 |
| 1782858900 | 63.72 | 1.26 | 2.02 | 64.17 | 64.17 | 62.41 | 216119 |
| 1782772500 | 62.46 | 2.18 | 3.62 | 61.16 | 63.03 | 60.28 | 211623 |
| 1782513300 | 60.28 | 4.06 | 7.22 | 56.62 | 60.9 | 56.62 | 525739 |
| 1782426900 | 56.22 | 0.63 | 1.13 | 55.59 | 56.54 | 54.5201 | 173127 |
| 1782340500 | 55.59 | -0.13 | -0.23 | 56.21 | 58.62 | 55.42 | 228362 |
| 1782254100 | 55.72 | 1.36 | 2.50 | 54.55 | 56.28 | 54.13 | 177126 |
| 1782167700 | 54.36 | -0.74 | -1.34 | 54.42 | 55.7 | 52.88 | 118930 |
| 1781822100 | 55.1 | -0.4 | -0.72 | 56.34 | 56.51 | 54.205 | 226963 |
| 1781735700 | 55.5 | -0.19 | -0.34 | 55.4 | 56.6 | 55 | 68595 |
| 1781649300 | 55.69 | 0.15 | 0.27 | 55.89 | 56.24 | 54.7045 | 99255 |
| 1781562900 | 55.54 | 0.54 | 0.98 | 55.87 | 56.9 | 55.12 | 85071 |
| 1781303700 | 55 | -0.68 | -1.22 | 55.69 | 56.7 | 52.7101 | 158795 |
| 1781217300 | 55.68 | 1.98 | 3.69 | 53.67 | 56.11 | 52.95 | 122051 |
| 1781130900 | 53.7 | 0.83 | 1.57 | 52.62 | 54.605 | 52.39 | 112537 |
| 1781044500 | 52.87 | -0.62 | -1.16 | 53.5 | 54.625 | 51.09 | 135415 |
| 1780958100 | 53.49 | 0.53 | 1.00 | 52.48 | 53.65 | 52.12 | 129373 |
| 1780698900 | 52.96 | -1.13 | -2.08 | 54.3 | 54.65 | 52.575 | 126108 |
| 1780612500 | 54.085 | 0.73 | 1.36 | 54 | 54.98 | 53.24 | 309840 |
| 1780526100 | 53.36 | -3.43 | -6.04 | 55.94 | 56.905 | 52.71 | 198937 |
| 1780439700 | 56.79 | -2.51 | -4.23 | 57.45 | 58.435 | 55.23 | 309783 |
| 1780353300 | 59.3 | 2.46 | 4.33 | 57.89 | 59.38 | 56.205 | 418407 |
| 1780094100 | 56.84 | 2.05 | 3.74 | 54.83 | 59.02 | 54.83 | 303227 |
| 1780007700 | 54.79 | 2.56 | 4.90 | 52.53 | 55.24 | 52.53 | 265147 |
| 1779921300 | 52.23 | 0.49 | 0.95 | 51.41 | 53.1 | 50.64 | 151694 |
| 1779834900 | 51.74 | 1.1 | 2.17 | 50.99 | 52.28 | 50.135 | 138258 |
| 1779489300 | 50.64 | 2.08 | 4.28 | 48.74 | 51.02 | 48.7 | 105150 |
| 1779402900 | 48.56 | -1 | -2.02 | 48.88 | 49.515 | 47.512 | 70706 |
| 1779316500 | 49.56 | -0.54 | -1.08 | 49.63 | 50.56 | 48.15 | 108534 |
| 1779230100 | 50.1 | 0.67 | 1.36 | 49.81 | 51.3 | 46.49 | 202034 |
| 1779143700 | 49.43 | 2.5 | 5.33 | 46.86 | 49.695 | 46.08 | 176276 |
| 1778884500 | 46.93 | 1.54 | 3.39 | 44.95 | 47.64 | 44.79 | 292175 |
| 1778798100 | 45.39 | -0.3 | -0.66 | 45.88 | 47.04 | 44.46 | 147507 |
| 1778711700 | 45.69 | -1.6 | -3.38 | 46.92 | 47.405 | 43.9816 | 142657 |
| 1778625300 | 47.29 | 0.39 | 0.83 | 46.27 | 47.43 | 45.17 | 130084 |
| 1778538900 | 46.9 | -2.8 | -5.63 | 49.52 | 49.8 | 46.56 | 132606 |
| 1778279700 | 49.7 | 0.61 | 1.24 | 49.17 | 50.135 | 46.2813 | 163585 |
| 1778193300 | 49.09 | 5.49 | 12.59 | 46.61 | 50.85 | 46.61 | 272340 |
| 1778106900 | 43.6 | 3.18 | 7.87 | 40.31 | 43.85 | 38.06 | 342873 |
| 1778020500 | 40.42 | 0.22 | 0.55 | 40.25 | 40.73 | 39.72 | 73267 |
| 1777934100 | 40.2 | 0.55 | 1.39 | 39.52 | 41.065 | 39.2308 | 93130 |
| 1777674900 | 39.65 | 2.22 | 5.93 | 37.99 | 39.71 | 37.97 | 77127 |
| 1777588500 | 37.43 | -0.34 | -0.90 | 37.64 | 37.64 | 36.26 | 67915 |
| 1777502100 | 37.77 | -0.37 | -0.97 | 37.95 | 38.63 | 36.8001 | 101030 |
| 1777415700 | 38.14 | 0.7 | 1.87 | 37.66 | 38.955 | 37.47 | 71028 |
| 1777329300 | 37.44 | -1.09 | -2.83 | 38.21 | 39.075 | 37.11 | 90470 |
| 1777070100 | 38.53 | 0.44 | 1.16 | 38.5 | 38.99 | 37.975 | 61818 |
| 1776983700 | 38.09 | -3.54 | -8.50 | 41.15 | 41.33 | 38.055 | 111982 |
| 1776897300 | 41.63 | 0.66 | 1.61 | 41.18 | 41.845 | 40.425 | 87291 |
| 1776810900 | 40.97 | -0.53 | -1.28 | 41.53 | 43.54 | 40.97 | 200977 |
| 1776724500 | 41.5 | 2.08 | 5.28 | 39.41 | 41.675 | 39.225 | 134774 |
| 1776465300 | 39.42 | 1.15 | 3.00 | 39.31 | 39.53 | 38.045 | 81356 |
| 1776378900 | 38.27 | -0.62 | -1.59 | 39.19 | 39.5 | 37.85 | 73277 |
| 1776292500 | 38.89 | 1.99 | 5.39 | 36.9 | 39.025 | 36.41 | 102911 |
| 1776206100 | 36.9 | 0.31 | 0.85 | 36.96 | 37.455 | 36.3 | 96236 |
| 1776119700 | 36.59 | 1.07 | 3.01 | 35.27 | 36.94 | 35.25 | 111089 |
| 1775860500 | 35.52 | -2.04 | -5.43 | 37.5 | 37.74 | 35.12 | 79102 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
