Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.70	41.87	40.70	41.66	41.66	2.59%	62,668
Feb 12, 2026	41.39	42.49	39.93	40.61	40.61	-1.26%	87,279
Feb 11, 2026	42.22	42.50	40.25	41.13	41.13	-2.28%	58,013
Feb 10, 2026	40.94	42.85	40.94	42.09	42.09	1.86%	57,694
Feb 9, 2026	40.95	41.56	39.84	41.32	41.32	1.32%	153,892
Feb 6, 2026	40.89	41.69	40.22	40.78	40.78	1.09%	83,174
Feb 5, 2026	39.90	41.16	39.75	40.34	40.34	-0.32%	152,618
Feb 4, 2026	39.21	41.25	35.84	40.47	40.47	1.97%	232,342
Feb 3, 2026	44.44	44.75	38.70	39.69	39.69	-11.58%	403,948
Feb 2, 2026	45.20	46.89	44.65	44.89	44.89	-1.30%	130,382
Jan 30, 2026	45.96	46.95	45.21	45.48	45.48	-1.71%	103,167
Jan 29, 2026	46.81	47.00	45.01	46.27	46.27	-1.78%	88,744
Jan 28, 2026	49.02	49.02	46.51	47.11	47.11	-3.77%	186,340
Jan 27, 2026	49.24	49.25	47.74	48.96	48.96	-0.38%	111,974
Jan 26, 2026	48.10	49.36	47.62	49.14	49.14	1.93%	59,830
Jan 23, 2026	50.15	50.22	47.76	48.21	48.21	-3.54%	118,929
Jan 22, 2026	49.21	50.76	48.99	49.98	49.98	1.56%	103,872
Jan 21, 2026	49.41	49.74	48.08	49.21	49.21	0.55%	150,830
Jan 20, 2026	48.48	50.16	47.51	48.94	48.94	-2.51%	114,310
Jan 16, 2026	51.50	51.50	50.01	50.20	50.20	-2.11%	82,217
Jan 15, 2026	51.39	52.50	50.43	51.28	51.28	0.81%	100,097
Jan 14, 2026	51.45	51.92	50.69	50.87	50.87	-1.66%	84,235
Jan 13, 2026	53.25	53.69	51.07	51.73	51.73	-2.05%	79,875
Jan 12, 2026	52.42	53.25	51.28	52.81	52.81	0.08%	71,323
Jan 9, 2026	52.20	53.06	51.87	52.77	52.77	0.76%	66,903
Jan 8, 2026	53.07	53.37	52.20	52.37	52.37	-1.84%	46,811
Jan 7, 2026	52.77	53.72	52.01	53.35	53.35	1.75%	69,055
Jan 6, 2026	53.03	53.63	52.02	52.43	52.43	-1.63%	95,945
Jan 5, 2026	51.19	53.49	51.19	53.30	53.30	3.76%	124,425
Jan 2, 2026	56.95	56.95	51.11	51.37	51.37	-9.80%	178,404
Dec 31, 2025	57.00	58.00	55.95	56.95	56.95	-0.05%	224,785
Dec 30, 2025	57.07	57.89	56.82	56.98	56.98	-0.96%	108,551
Dec 29, 2025	55.05	58.00	54.89	57.53	57.53	4.16%	136,856
Dec 26, 2025	56.28	56.28	54.83	55.23	55.23	-1.55%	38,391
Dec 24, 2025	56.78	57.57	56.10	56.10	56.10	-0.71%	38,289
Dec 23, 2025	55.65	56.68	54.83	56.50	56.50	0.80%	62,794
Dec 22, 2025	55.49	57.25	54.61	56.05	56.05	1.54%	145,167
Dec 19, 2025	55.72	56.25	54.75	55.20	55.20	-1.20%	168,249
Dec 18, 2025	55.00	56.37	54.51	55.87	55.87	2.63%	133,645
Dec 17, 2025	54.25	55.50	54.00	54.44	54.44	0.24%	62,607
Dec 16, 2025	53.69	55.46	53.41	54.31	54.31	1.15%	73,306
Dec 15, 2025	54.11	55.25	53.54	53.69	53.69	-0.30%	64,645
Dec 12, 2025	54.29	55.77	53.34	53.85	53.85	-0.43%	143,683
Dec 11, 2025	55.91	57.19	53.41	54.08	54.08	-2.42%	229,430
Dec 10, 2025	56.64	57.74	54.50	55.42	55.42	-2.15%	178,658
Dec 9, 2025	55.91	57.80	55.51	56.64	56.64	1.67%	183,623
Dec 8, 2025	53.81	57.50	53.81	55.71	55.71	4.21%	176,060
Dec 5, 2025	53.14	54.25	52.80	53.46	53.46	0.66%	43,278
Dec 4, 2025	55.75	55.75	52.77	53.11	53.11	-4.27%	61,342
Dec 3, 2025	54.30	55.61	53.48	55.48	55.48	2.32%	113,988