Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
45.43
-0.90 (-1.94%)
At close: Jun 6, 2025, 4:00 PM
45.64
+0.21 (0.46%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Red Violet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 46.78 | 47.05 | 45.22 | 45.64 | 45.64 | -1.49% | 84,393 |
Jun 5, 2025 | 46.23 | 46.74 | 45.86 | 46.33 | 46.33 | 0.65% | 76,949 |
Jun 4, 2025 | 47.81 | 48.04 | 45.45 | 46.03 | 46.03 | -4.02% | 86,831 |
Jun 3, 2025 | 46.77 | 48.26 | 46.18 | 47.96 | 47.96 | 2.76% | 138,080 |
Jun 2, 2025 | 48.53 | 48.54 | 46.13 | 46.67 | 46.67 | -3.89% | 167,465 |
May 30, 2025 | 49.74 | 50.07 | 48.56 | 48.56 | 48.56 | -2.23% | 395,219 |
May 29, 2025 | 50.36 | 50.75 | 49.56 | 49.67 | 49.67 | -0.66% | 112,066 |
May 28, 2025 | 49.68 | 50.25 | 49.37 | 50.00 | 50.00 | 0.36% | 199,943 |
May 27, 2025 | 49.85 | 50.65 | 49.33 | 49.82 | 49.82 | 1.10% | 144,033 |
May 23, 2025 | 49.20 | 50.00 | 48.85 | 49.28 | 49.28 | -1.66% | 118,562 |
May 22, 2025 | 49.85 | 51.10 | 49.08 | 50.11 | 50.11 | 0.60% | 206,468 |
May 21, 2025 | 48.92 | 50.14 | 48.33 | 49.81 | 49.81 | 1.05% | 297,427 |
May 20, 2025 | 49.05 | 49.42 | 48.22 | 49.29 | 49.29 | 0.35% | 83,339 |
May 19, 2025 | 48.41 | 49.34 | 47.94 | 49.12 | 49.12 | -0.16% | 80,908 |
May 16, 2025 | 49.22 | 49.45 | 47.33 | 49.20 | 49.20 | 0.02% | 171,207 |
May 15, 2025 | 49.25 | 49.80 | 48.35 | 49.19 | 49.19 | -0.02% | 96,763 |
May 14, 2025 | 47.67 | 49.59 | 47.45 | 49.20 | 49.20 | 3.19% | 158,737 |
May 13, 2025 | 46.13 | 48.38 | 45.61 | 47.68 | 47.68 | 3.47% | 232,612 |
May 12, 2025 | 46.50 | 47.09 | 45.26 | 46.08 | 46.08 | 0.81% | 148,851 |
May 9, 2025 | 46.70 | 46.95 | 45.06 | 45.71 | 45.71 | -1.95% | 232,022 |
May 8, 2025 | 42.10 | 46.85 | 42.10 | 46.62 | 46.62 | 15.20% | 469,942 |
May 7, 2025 | 39.70 | 40.50 | 39.16 | 40.47 | 40.47 | 2.25% | 155,057 |
May 6, 2025 | 38.60 | 39.80 | 38.00 | 39.58 | 39.58 | 0.94% | 102,030 |
May 5, 2025 | 39.92 | 39.95 | 39.08 | 39.21 | 39.21 | -1.31% | 95,278 |
May 2, 2025 | 39.90 | 40.10 | 39.63 | 39.73 | 39.73 | 0.03% | 57,398 |
May 1, 2025 | 39.38 | 40.01 | 37.16 | 39.72 | 39.72 | 1.69% | 207,672 |
Apr 30, 2025 | 38.64 | 39.53 | 38.01 | 39.06 | 39.06 | -0.66% | 59,874 |
Apr 29, 2025 | 37.59 | 39.45 | 37.51 | 39.32 | 39.32 | 4.35% | 189,913 |
Apr 28, 2025 | 37.30 | 37.80 | 37.01 | 37.68 | 37.68 | 1.02% | 73,119 |
Apr 25, 2025 | 37.45 | 37.45 | 35.42 | 37.30 | 37.30 | -0.69% | 42,601 |
Apr 24, 2025 | 37.50 | 37.96 | 36.71 | 37.56 | 37.56 | 0.75% | 88,224 |
Apr 23, 2025 | 37.50 | 38.00 | 36.77 | 37.28 | 37.28 | 1.66% | 67,805 |
Apr 22, 2025 | 36.70 | 37.45 | 35.94 | 36.67 | 36.67 | 1.49% | 52,745 |
Apr 21, 2025 | 36.40 | 36.49 | 35.22 | 36.13 | 36.13 | -1.61% | 34,756 |
Apr 17, 2025 | 37.45 | 37.79 | 36.54 | 36.72 | 36.72 | -1.90% | 51,728 |
Apr 16, 2025 | 36.99 | 37.93 | 36.16 | 37.43 | 37.43 | -0.16% | 43,347 |
Apr 15, 2025 | 36.89 | 37.78 | 36.67 | 37.49 | 37.49 | 1.41% | 47,174 |
Apr 14, 2025 | 36.56 | 37.64 | 36.14 | 36.97 | 36.97 | 1.37% | 59,411 |
Apr 11, 2025 | 35.90 | 36.62 | 34.83 | 36.47 | 36.47 | 1.19% | 56,120 |
Apr 10, 2025 | 36.94 | 37.18 | 35.31 | 36.04 | 36.04 | -3.82% | 109,926 |
Apr 9, 2025 | 34.48 | 38.75 | 34.37 | 37.47 | 37.47 | 7.36% | 117,700 |
Apr 8, 2025 | 36.64 | 36.99 | 33.87 | 34.90 | 34.90 | -1.77% | 76,861 |
Apr 7, 2025 | 34.00 | 37.05 | 32.23 | 35.53 | 35.53 | 0.65% | 111,059 |
Apr 4, 2025 | 35.50 | 35.69 | 34.00 | 35.30 | 35.30 | -4.47% | 84,393 |
Apr 3, 2025 | 37.05 | 37.70 | 35.86 | 36.95 | 36.95 | -5.38% | 67,217 |
Apr 2, 2025 | 38.14 | 39.22 | 38.02 | 39.05 | 39.05 | 0.70% | 70,924 |
Apr 1, 2025 | 37.25 | 39.00 | 36.39 | 38.78 | 38.78 | 3.17% | 89,771 |
Mar 31, 2025 | 36.01 | 38.06 | 35.40 | 37.59 | 37.59 | 0.70% | 188,707 |
Mar 28, 2025 | 38.03 | 38.34 | 36.94 | 37.33 | 37.33 | -2.28% | 68,178 |
Mar 27, 2025 | 39.05 | 39.39 | 38.20 | 38.20 | 38.20 | -3.07% | 54,978 |