Red Violet (RDVT)

RDVT
🏛️ Estados Unidos →
52.90
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.03 20.31 19.87 19.97 0.0M
2023-12-28 20.26 20.44 20.01 20.24 0.0M
2023-12-27 20.05 20.49 19.84 20.29 0.0M
2023-12-26 20.57 20.57 20.09 20.30 0.0M
2023-12-22 20.02 20.68 20.02 20.41 0.0M
2023-12-21 20.50 20.83 20.25 20.50 0.0M
2023-12-20 19.95 20.80 19.71 20.46 0.0M
2023-12-19 19.88 19.89 19.53 19.89 0.0M
2023-12-18 19.94 20.12 19.77 19.86 0.0M
2023-12-15 20.15 20.26 19.68 19.94 0.1M
2023-12-14 20.94 20.94 19.81 20.09 0.1M
2023-12-13 19.90 20.84 19.80 20.83 0.0M
2023-12-12 20.22 20.41 19.90 20.01 0.0M
2023-12-11 20.13 20.45 20.00 20.15 0.0M
2023-12-08 20.05 20.50 19.99 20.24 0.0M
2023-12-07 20.10 20.25 19.76 20.20 0.0M
2023-12-06 20.34 20.44 19.74 20.06 0.0M
2023-12-05 20.67 20.67 19.85 20.17 0.0M
2023-12-04 20.79 20.98 20.05 20.44 0.0M
2023-12-01 20.63 21.46 20.43 20.50 0.0M
2023-11-30 21.00 21.42 19.54 20.92 0.0M
2023-11-29 20.26 20.71 20.24 20.70 0.0M
2023-11-28 20.00 20.08 19.94 20.08 0.0M
2023-11-27 19.59 21.23 19.59 20.30 0.0M
2023-11-24 21.28 21.28 20.82 21.28 0.0M
2023-11-22 20.87 21.20 20.75 21.06 0.0M
2023-11-21 20.51 20.94 20.36 20.61 0.0M
2023-11-20 20.75 21.15 20.00 20.21 0.0M
2023-11-17 21.52 21.52 20.63 20.70 0.0M
2023-11-16 19.61 21.49 19.61 21.36 0.0M
2023-11-15 20.97 20.97 20.00 20.05 0.1M
2023-11-14 19.86 21.26 19.04 21.20 0.0M
2023-11-13 18.30 19.28 18.19 19.23 0.0M
2023-11-10 18.60 19.50 18.52 18.69 0.0M
2023-11-09 19.81 19.81 18.60 18.60 0.0M
2023-11-08 19.88 20.33 18.93 19.49 0.0M
2023-11-07 18.93 19.83 18.93 19.83 0.0M
2023-11-06 19.68 20.18 19.00 19.00 0.0M
2023-11-03 19.19 19.73 19.10 19.39 0.0M
2023-11-02 18.41 19.42 18.41 19.05 0.0M
2023-11-01 19.50 19.63 18.78 18.78 0.0M
2023-10-31 19.92 20.21 19.25 19.79 0.0M
2023-10-30 19.53 20.17 19.25 20.17 0.0M
2023-10-27 18.83 19.39 18.83 19.34 0.0M
2023-10-26 19.00 19.00 18.50 18.93 0.0M
2023-10-25 19.45 19.54 18.37 18.37 0.0M
2023-10-24 19.19 19.41 19.00 19.41 0.0M
2023-10-23 19.30 19.53 18.81 18.81 0.0M
2023-10-20 19.22 19.43 18.92 19.40 0.0M
2023-10-19 19.23 19.40 19.10 19.10 0.0M
2023-10-18 19.75 19.75 19.44 19.44 0.0M
2023-10-17 20.00 20.46 19.68 19.68 0.0M
2023-10-16 19.68 20.18 19.68 19.79 0.0M
2023-10-13 19.51 19.91 19.51 19.91 0.0M
2023-10-12 20.55 20.55 19.60 19.61 0.0M
2023-10-11 20.29 20.41 20.05 20.05 0.0M
2023-10-10 20.79 21.48 20.50 20.73 0.0M
2023-10-09 20.09 21.31 20.09 20.50 0.0M
2023-10-06 20.57 21.37 20.56 21.35 0.0M
2023-10-05 19.66 20.22 19.50 20.02 0.0M
2023-10-04 18.86 19.86 18.86 19.63 0.0M
2023-10-03 19.06 19.06 18.52 18.83 0.0M
2023-10-02 19.96 20.02 18.81 18.91 0.0M
2023-09-29 20.15 20.29 19.96 20.01 0.0M
2023-09-28 21.08 21.08 20.15 20.15 0.0M
2023-09-27 20.65 21.22 20.50 21.00 0.0M
2023-09-26 21.02 21.49 20.42 20.42 0.0M
2023-09-25 20.29 21.03 20.03 20.90 0.0M
2023-09-22 19.41 20.27 19.41 19.95 0.0M
2023-09-21 19.82 19.89 19.48 19.48 0.0M
2023-09-20 20.39 20.49 19.76 19.76 0.0M
2023-09-19 19.81 20.49 19.71 20.06 0.0M
2023-09-18 21.15 21.15 20.06 20.07 0.0M
2023-09-15 20.44 21.47 20.23 21.32 0.1M
2023-09-14 20.28 20.66 20.19 20.49 0.0M
2023-09-13 20.28 20.47 20.00 20.18 0.0M
2023-09-12 20.24 20.39 20.04 20.39 0.0M
2023-09-11 20.50 20.73 20.02 20.04 0.0M
2023-09-08 20.05 20.37 20.00 20.35 0.0M
2023-09-07 20.03 20.44 20.01 20.04 0.0M
2023-09-06 20.54 20.54 20.00 20.00 0.0M
2023-09-05 20.67 20.83 20.02 20.70 0.0M
2023-09-01 21.06 21.10 20.43 20.58 0.0M
2023-08-31 20.77 21.06 20.25 20.56 0.0M
2023-08-30 20.79 21.28 20.38 20.97 0.0M
2023-08-29 20.90 21.00 20.15 21.00 0.0M
2023-08-28 20.02 20.48 20.00 20.09 0.0M
2023-08-25 20.00 20.40 19.78 20.34 0.0M
2023-08-24 20.28 20.41 20.00 20.11 0.0M
2023-08-23 20.16 20.55 20.16 20.35 0.0M
2023-08-22 21.01 21.01 19.61 20.02 0.0M
2023-08-21 21.41 21.81 21.00 21.03 0.0M
2023-08-18 21.21 21.61 21.21 21.30 0.0M
2023-08-17 21.37 21.49 21.00 21.17 0.0M
2023-08-16 21.10 21.75 20.54 21.34 0.0M
2023-08-15 20.86 21.26 20.30 20.90 0.0M
2023-08-14 20.95 21.12 20.24 21.12 0.0M
2023-08-11 20.54 20.99 20.54 20.78 0.0M
2023-08-10 20.00 20.80 20.00 20.80 0.0M
2023-08-09 21.47 21.47 19.82 19.85 0.0M
2023-08-08 20.27 20.27 19.51 20.04 0.0M
2023-08-07 20.60 20.97 19.86 20.10 0.0M
2023-08-04 20.47 20.47 19.75 20.30 0.0M
2023-08-03 20.62 21.45 19.97 20.25 0.0M
2023-08-02 20.56 21.33 20.50 20.50 0.0M
2023-08-01 20.88 21.14 20.73 20.75 0.0M
2023-07-31 20.97 21.20 20.10 20.71 0.0M
2023-07-28 21.49 21.72 20.92 21.09 0.0M
2023-07-27 20.89 22.00 20.41 21.69 0.1M
2023-07-26 20.90 20.90 20.52 20.53 0.0M
2023-07-25 20.68 20.96 20.50 20.93 0.0M
2023-07-24 21.00 21.00 20.40 20.90 0.0M
2023-07-21 21.70 21.70 20.86 20.97 0.0M
2023-07-20 20.88 21.64 20.88 21.64 0.0M
2023-07-19 21.70 21.70 21.11 21.60 0.0M
2023-07-18 21.34 21.70 21.22 21.70 0.0M
2023-07-17 20.50 21.49 20.48 21.45 0.0M
2023-07-14 20.73 21.34 20.69 20.72 0.0M
2023-07-13 21.36 21.42 21.21 21.30 0.0M
2023-07-12 21.87 21.99 21.06 21.11 0.0M
2023-07-11 21.56 21.75 21.22 21.75 0.0M
2023-07-10 21.11 21.97 20.50 21.68 0.0M
2023-07-07 21.58 21.74 21.11 21.36 0.0M
2023-07-06 21.08 21.25 20.31 21.25 0.0M
2023-07-05 20.80 21.60 20.18 21.49 0.0M
2023-07-03 20.43 21.09 20.25 21.09 0.0M
2023-06-30 19.31 20.90 19.31 20.57 0.0M
2023-06-29 18.62 19.21 18.02 19.21 0.0M
2023-06-28 18.74 19.05 18.30 18.48 0.0M
2023-06-27 19.06 19.21 18.46 18.97 0.0M
2023-06-26 19.67 19.94 19.18 19.24 0.0M
2023-06-23 20.34 20.63 19.23 19.78 0.2M
2023-06-22 21.10 21.10 20.57 20.81 0.0M
2023-06-21 21.00 21.38 20.21 21.00 0.0M
2023-06-20 21.10 21.10 20.61 20.85 0.0M
2023-06-16 21.86 21.86 20.89 21.04 0.0M
2023-06-15 21.45 21.72 20.98 21.52 0.0M
2023-06-14 21.95 21.95 20.94 21.13 0.0M
2023-06-13 21.80 21.95 21.40 21.85 0.0M
2023-06-12 21.22 21.83 21.13 21.53 0.0M
2023-06-09 21.86 22.00 21.16 21.20 0.0M
2023-06-08 22.34 22.89 21.57 22.00 0.0M
2023-06-07 21.50 22.65 21.50 22.46 0.0M
2023-06-06 19.83 21.10 19.00 21.09 0.0M
2023-06-05 20.35 20.35 19.52 19.57 0.0M
2023-06-02 20.78 20.95 19.90 20.66 0.0M
2023-06-01 20.25 20.86 19.51 20.42 0.0M
2023-05-31 20.02 20.20 19.09 19.72 0.0M
2023-05-30 20.28 20.45 19.83 19.93 0.0M
2023-05-26 19.96 20.27 19.17 19.81 0.0M
2023-05-25 19.94 20.12 19.12 19.14 0.0M
2023-05-24 21.48 21.62 19.96 19.96 0.0M
2023-05-23 22.39 23.30 21.74 21.98 0.0M
2023-05-22 22.09 22.75 21.50 22.55 0.0M
2023-05-19 21.53 22.10 20.72 22.01 0.0M
2023-05-18 20.38 21.30 20.19 21.03 0.0M
2023-05-17 19.05 20.40 19.05 20.27 0.0M
2023-05-16 18.63 19.58 18.25 19.50 0.0M
2023-05-15 18.09 18.63 17.87 18.63 0.0M
2023-05-12 17.41 18.27 17.41 18.16 0.0M
2023-05-11 16.82 17.50 16.82 17.40 0.0M
2023-05-10 16.04 17.07 16.04 17.07 0.0M
2023-05-09 16.31 17.44 16.15 16.35 0.0M
2023-05-08 16.41 16.65 16.33 16.47 0.0M
2023-05-05 16.58 16.79 16.33 16.50 0.0M
2023-05-04 16.63 17.08 16.30 16.46 0.0M
2023-05-03 16.38 17.41 16.38 16.71 0.0M
2023-05-02 16.87 17.04 16.24 16.48 0.0M
2023-05-01 16.97 18.00 16.76 16.76 0.0M
2023-04-28 16.23 17.38 16.16 17.10 0.0M
2023-04-27 16.21 16.58 16.15 16.39 0.0M
2023-04-26 15.90 16.26 15.90 16.07 0.0M
2023-04-25 16.23 16.45 15.66 16.10 0.0M
2023-04-24 15.93 16.59 15.93 16.45 0.1M
2023-04-21 16.00 16.03 15.76 15.90 0.1M
2023-04-20 15.90 16.44 15.90 16.35 0.0M
2023-04-19 16.24 16.56 15.91 16.20 0.0M
2023-04-18 15.91 16.32 15.42 16.17 0.0M
2023-04-17 16.03 16.64 16.03 16.38 0.0M
2023-04-14 15.90 16.17 15.72 16.17 0.0M
2023-04-13 15.98 16.29 15.73 16.15 0.0M
2023-04-12 16.18 16.23 15.20 16.19 0.0M
2023-04-11 17.50 17.50 15.84 16.01 0.0M
2023-04-10 16.12 16.53 15.99 16.10 0.1M
2023-04-06 16.79 16.79 16.14 16.31 0.0M
2023-04-05 17.11 17.11 16.54 16.60 0.0M
2023-04-04 17.50 17.50 16.88 17.04 0.0M
2023-04-03 17.55 17.65 17.38 17.49 0.0M
2023-03-31 17.85 17.89 17.52 17.60 0.0M
2023-03-30 17.56 17.88 17.39 17.88 0.0M
2023-03-29 17.92 18.10 17.71 17.90 0.0M
2023-03-28 18.05 18.09 17.82 18.00 0.0M
2023-03-27 18.06 18.28 17.77 18.25 0.0M
2023-03-24 18.19 18.45 17.89 18.00 0.0M
2023-03-23 18.60 18.60 18.26 18.46 0.0M
2023-03-22 19.09 19.11 18.52 18.60 0.0M
2023-03-21 18.98 19.20 18.40 19.10 0.0M
2023-03-20 19.04 19.07 18.39 18.70 0.0M
2023-03-17 18.88 19.18 18.88 19.07 0.0M
2023-03-16 18.30 19.02 18.25 19.02 0.0M
2023-03-15 18.67 19.00 18.13 18.59 0.0M
2023-03-14 19.48 19.48 18.79 19.01 0.0M
2023-03-13 19.37 19.73 18.88 18.98 0.0M
2023-03-10 20.20 20.35 18.95 19.63 0.0M
2023-03-09 20.25 20.38 20.00 20.11 0.0M
2023-03-08 20.40 20.40 19.86 20.00 0.0M
2023-03-07 19.62 20.38 19.62 20.33 0.0M
2023-03-06 20.16 20.19 19.48 19.59 0.0M
2023-03-03 20.50 20.82 20.31 20.50 0.0M
2023-03-02 20.48 20.50 20.46 20.50 0.0M
2023-03-01 20.67 21.32 20.21 20.48 0.0M
2023-02-28 20.26 20.61 20.26 20.37 0.0M
2023-02-27 20.32 20.50 19.95 20.49 0.0M
2023-02-24 20.01 20.52 18.73 20.19 0.0M
2023-02-23 21.04 21.35 20.17 20.37 0.0M
2023-02-22 21.12 21.62 21.01 21.17 0.0M
2023-02-21 21.82 22.51 20.81 21.25 0.0M
2023-02-17 21.65 22.32 21.51 22.30 0.0M
2023-02-16 22.71 22.71 21.31 21.31 0.0M
2023-02-15 22.90 23.08 22.48 23.08 0.0M
2023-02-14 21.85 23.13 21.85 22.91 0.0M
2023-02-13 22.27 23.25 22.27 23.25 0.0M
2023-02-10 21.90 22.49 21.84 22.17 0.0M
2023-02-09 22.86 23.00 22.05 22.05 0.0M
2023-02-08 23.80 23.80 22.81 23.06 0.0M
2023-02-07 23.73 23.98 22.00 23.97 0.0M
2023-02-06 23.70 24.10 23.70 24.07 0.0M
2023-02-03 23.50 24.28 23.42 24.07 0.0M
2023-02-02 23.75 24.00 23.66 23.99 0.0M
2023-02-01 23.75 23.91 23.39 23.75 0.0M
2023-01-31 23.26 23.91 23.26 23.78 0.0M
2023-01-30 23.06 23.70 22.78 23.33 0.0M
2023-01-27 23.50 23.77 22.87 23.48 0.0M
2023-01-26 24.40 24.40 23.39 23.76 0.0M
2023-01-25 23.42 24.44 23.35 24.44 0.0M
2023-01-24 23.57 24.00 23.57 23.86 0.0M
2023-01-23 23.41 24.01 23.04 23.90 0.0M
2023-01-20 24.00 24.00 21.64 23.84 0.0M
2023-01-19 24.20 24.20 23.80 23.80 0.0M
2023-01-18 23.89 24.39 23.89 24.21 0.0M
2023-01-17 23.60 24.06 23.54 24.06 0.0M
2023-01-13 22.61 23.51 22.61 23.50 0.0M
2023-01-12 23.17 23.30 22.66 23.20 0.0M
2023-01-11 22.10 23.40 22.10 23.32 0.0M
2023-01-10 21.88 22.69 21.32 21.86 0.0M
2023-01-09 22.60 22.95 22.05 22.05 0.0M
2023-01-06 22.83 23.75 22.12 22.62 0.0M
2023-01-05 22.32 23.99 22.32 22.90 0.0M
2023-01-04 21.84 23.26 21.83 22.92 0.0M
2023-01-03 23.43 23.50 22.39 22.72 0.0M