Dusseldorf - Delayed Quote EUR
Red Violet Inc (2KH.DU)
33.60
+0.20
+(0.60%)
As of 9:31:31 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Apr 29, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | - |
| Apr 28, 2025 | 31.80 | 32.60 | 31.80 | 32.00 | 32.00 | - |
| Apr 25, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | - |
| Apr 24, 2025 | 32.00 | 32.60 | 31.80 | 32.40 | 32.40 | - |
| Apr 23, 2025 | 31.80 | 32.40 | 31.80 | 32.20 | 32.20 | - |
| Apr 22, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | - |
| Apr 17, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | - |
| Apr 16, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - |
| Apr 15, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | - |
| Apr 14, 2025 | 31.40 | 31.80 | 31.40 | 31.60 | 31.60 | - |
| Apr 11, 2025 | 31.40 | 31.40 | 30.40 | 31.00 | 31.00 | - |
| Apr 10, 2025 | 33.20 | 33.20 | 31.40 | 31.40 | 31.40 | - |
| Apr 9, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | - |
| Apr 8, 2025 | 31.80 | 32.60 | 31.00 | 31.00 | 31.00 | - |
| Apr 7, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | - |
| Apr 4, 2025 | 32.40 | 32.60 | 31.00 | 31.00 | 31.00 | - |
| Apr 3, 2025 | 34.20 | 34.20 | 32.20 | 33.20 | 33.20 | - |
| Apr 2, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - |
| Apr 1, 2025 | 33.80 | 34.40 | 33.00 | 34.40 | 34.40 | - |
| Mar 31, 2025 | 33.40 | 34.20 | 32.80 | 34.20 | 34.20 | - |
| Mar 28, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | - |
| Mar 27, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | - |
| Mar 26, 2025 | 36.80 | 37.00 | 35.80 | 35.80 | 35.80 | - |
| Mar 25, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | - |
| Mar 24, 2025 | 35.00 | 36.00 | 35.00 | 35.40 | 35.40 | - |
| Mar 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Mar 20, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | - |
| Mar 19, 2025 | 34.40 | 35.40 | 34.20 | 35.40 | 35.40 | - |
| Mar 18, 2025 | 34.40 | 34.80 | 34.40 | 34.40 | 34.40 | - |
| Mar 17, 2025 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | - |
| Mar 14, 2025 | 32.80 | 33.60 | 32.60 | 33.60 | 33.60 | - |
| Mar 13, 2025 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | - |
| Mar 12, 2025 | 33.00 | 33.40 | 32.80 | 33.40 | 33.40 | - |
| Mar 11, 2025 | 31.00 | 32.60 | 30.80 | 32.60 | 32.60 | - |
| Mar 10, 2025 | 32.20 | 32.20 | 30.80 | 30.80 | 30.80 | - |
| Mar 7, 2025 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | - |
| Mar 6, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | - |
| Mar 5, 2025 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | - |
| Mar 4, 2025 | 37.20 | 37.20 | 36.40 | 36.80 | 36.80 | - |
| Mar 3, 2025 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | - |
| Feb 28, 2025 | 35.80 | 38.00 | 35.80 | 37.00 | 37.00 | - |
| Feb 27, 2025 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | - |
| Feb 26, 2025 | 35.60 | 36.80 | 35.60 | 36.60 | 36.60 | - |
| Feb 25, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | - |
| Feb 24, 2025 | 36.20 | 36.80 | 35.80 | 36.80 | 36.80 | - |
| Feb 21, 2025 | 37.40 | 37.60 | 37.00 | 37.00 | 37.00 | - |
| Feb 20, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | - |
| Feb 19, 2025 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | - |
| Feb 18, 2025 | 40.40 | 40.40 | 38.20 | 38.20 | 38.20 | - |
| Feb 17, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - |
| Feb 14, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | - |
| Feb 13, 2025 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | - |
| Feb 12, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - |
| Feb 11, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - |
| Feb 10, 2025 | 37.40 | 39.40 | 37.20 | 39.40 | 39.40 | 1 |
| Feb 7, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - |
| Feb 6, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - |
| Feb 5, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | - |
| Feb 4, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| Feb 3, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | - |
| Jan 31, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - |
| Jan 30, 2025 | 33.00 | 34.00 | 32.80 | 34.00 | 34.00 | - |
| Jan 29, 2025 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | - |
| Jan 28, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | - |
| Jan 27, 2025 | 33.00 | 33.00 | 32.40 | 33.00 | 33.00 | - |
| Jan 24, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | - |
| Jan 23, 2025 | 33.60 | 33.80 | 33.40 | 33.80 | 33.80 | - |
| Jan 22, 2025 | 33.60 | 33.80 | 33.40 | 33.60 | 33.60 | - |
| Jan 21, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | - |
| Jan 20, 2025 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | - |
| Jan 17, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | - |
| Jan 16, 2025 | 32.80 | 33.60 | 32.80 | 33.40 | 33.40 | - |
| Jan 15, 2025 | 32.20 | 33.20 | 32.00 | 33.20 | 33.20 | - |