Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.83	36.10	34.71	35.64	35.64	0.54%	52,354
Jan 17, 2025	35.36	35.72	34.96	35.45	35.45	1.17%	48,083
Jan 16, 2025	34.54	35.55	34.43	35.04	35.04	1.57%	50,624
Jan 15, 2025	34.50	34.90	34.24	34.50	34.50	1.83%	53,249
Jan 14, 2025	33.86	34.31	33.49	33.88	33.88	-0.29%	53,417
Jan 13, 2025	33.08	34.21	33.08	33.98	33.98	-0.59%	52,268
Jan 10, 2025	34.61	34.61	33.36	34.18	34.18	-3.12%	71,725
Jan 8, 2025	35.12	35.95	34.83	35.28	35.28	0.28%	52,544
Jan 7, 2025	35.81	35.95	34.04	35.18	35.18	-1.76%	64,873
Jan 6, 2025	35.85	36.13	35.35	35.81	35.81	0.17%	42,057
Jan 3, 2025	35.18	35.82	35.18	35.75	35.75	2.11%	31,769
Jan 2, 2025	36.48	36.90	34.45	35.01	35.01	-3.29%	74,401
Dec 31, 2024	36.97	36.99	36.09	36.20	36.20	-1.39%	30,139
Dec 30, 2024	36.48	36.75	35.57	36.71	36.71	0.27%	31,503
Dec 27, 2024	37.34	37.34	35.25	36.61	36.61	-2.03%	63,741
Dec 26, 2024	37.31	37.65	37.00	37.37	37.37	-0.45%	24,013
Dec 24, 2024	37.10	37.70	36.99	37.54	37.54	1.35%	20,850
Dec 23, 2024	37.82	37.82	36.61	37.04	37.04	-2.04%	31,615
Dec 20, 2024	36.64	38.35	36.06	37.81	37.81	1.53%	74,526
Dec 19, 2024	38.04	38.30	36.69	37.24	37.24	0.11%	52,614
Dec 18, 2024	39.50	39.88	37.20	37.20	37.20	-5.70%	97,426
Dec 17, 2024	38.60	39.50	37.95	39.45	39.45	1.78%	59,752
Dec 16, 2024	37.30	38.94	37.30	38.76	38.76	2.95%	41,290
Dec 13, 2024	38.30	38.50	37.19	37.65	37.65	-0.84%	47,267
Dec 12, 2024	39.46	39.82	37.85	37.97	37.97	-3.97%	45,875
Dec 11, 2024	38.64	39.84	38.40	39.54	39.54	3.45%	67,932
Dec 10, 2024	37.69	39.20	36.60	38.22	38.22	2.19%	129,073
Dec 9, 2024	38.88	38.90	37.21	37.40	37.40	-3.41%	73,336
Dec 6, 2024	37.35	39.15	37.27	38.72	38.72	4.23%	130,437
Dec 5, 2024	37.78	37.78	36.22	37.15	37.15	-2.70%	101,006
Dec 4, 2024	37.41	38.88	37.41	38.18	38.18	1.57%	63,969
Dec 3, 2024	37.89	38.00	37.00	37.59	37.59	-0.53%	56,599
Dec 2, 2024	36.90	37.90	36.29	37.79	37.79	2.69%	71,714
Nov 29, 2024	36.70	37.04	36.06	36.80	36.80	0.85%	39,353
Nov 27, 2024	37.29	37.55	36.24	36.49	36.49	-1.24%	45,909
Nov 26, 2024	38.75	38.75	36.61	36.95	36.95	-4.72%	132,409
Nov 25, 2024	38.27	39.27	37.16	38.78	38.78	1.76%	335,994
Nov 22, 2024	36.74	38.25	36.47	38.11	38.11	4.33%	159,655
Nov 21, 2024	35.10	37.24	34.96	36.53	36.53	4.34%	148,293
Nov 20, 2024	35.08	35.21	34.62	35.01	35.01	-0.54%	56,493
Nov 19, 2024	33.28	35.50	33.24	35.20	35.20	4.54%	88,767
Nov 18, 2024	32.99	34.24	32.69	33.67	33.67	2.28%	45,199
Nov 15, 2024	33.20	33.20	32.29	32.92	32.92	-0.35%	46,467
Nov 14, 2024	34.55	34.55	32.97	33.04	33.04	-4.02%	58,739
Nov 13, 2024	35.00	35.20	34.29	34.42	34.42	-1.66%	62,657
Nov 12, 2024	35.14	35.20	34.30	35.00	35.00	-0.43%	63,283
Nov 11, 2024	35.45	35.74	34.86	35.15	35.15	-0.42%	78,478
Nov 8, 2024	34.00	35.35	34.00	35.30	35.30	1.44%	105,634
Nov 7, 2024	34.89	35.43	33.26	34.80	34.80	5.65%	175,319
Nov 6, 2024	32.94	33.55	32.17	32.94	32.94	7.30%	145,223
Nov 5, 2024	30.09	30.97	29.83	30.70	30.70	2.20%	82,568
Nov 4, 2024	30.15	30.62	29.35	30.04	30.04	-0.03%	51,705
Nov 1, 2024	30.12	30.47	29.86	30.05	30.05	-0.10%	27,027
Oct 31, 2024	29.77	30.54	29.74	30.08	30.08	0.03%	30,023
Oct 30, 2024	30.30	30.47	29.97	30.07	30.07	-0.76%	30,969
Oct 29, 2024	28.64	30.34	28.50	30.30	30.30	5.54%	43,556
Oct 28, 2024	28.96	30.02	28.56	28.71	28.71	0.49%	34,106
Oct 25, 2024	28.98	29.12	28.52	28.57	28.57	-0.45%	35,233
Oct 24, 2024	29.12	29.24	28.56	28.70	28.70	-1.10%	20,925
Oct 23, 2024	30.00	30.00	28.83	29.02	29.02	-1.89%	32,196
Oct 22, 2024	30.30	30.30	29.57	29.58	29.58	-2.34%	35,970
Oct 21, 2024	31.58	31.58	30.29	30.29	30.29	-2.20%	54,991
Oct 18, 2024	30.09	32.49	30.02	30.97	30.97	7.57%	143,956
Oct 17, 2024	28.90	29.04	28.20	28.79	28.79	-0.48%	27,195
Oct 16, 2024	28.14	29.11	28.14	28.93	28.93	3.28%	46,989
Oct 15, 2024	26.68	28.08	26.53	28.01	28.01	5.22%	42,566
Oct 14, 2024	26.63	26.97	26.40	26.62	26.62	0.11%	17,135
Oct 11, 2024	26.20	26.82	25.99	26.59	26.59	2.62%	34,862
Oct 10, 2024	25.70	26.21	25.66	25.91	25.91	-0.35%	17,801
Oct 9, 2024	26.10	26.15	25.83	26.00	26.00	-0.61%	28,743
Oct 8, 2024	25.93	26.52	25.93	26.16	26.16	1.55%	23,386
Oct 7, 2024	26.84	26.89	25.37	25.76	25.76	-4.56%	35,455
Oct 4, 2024	27.50	27.52	26.94	26.99	26.99	-0.22%	38,527
Oct 3, 2024	26.88	27.39	26.44	27.05	27.05	0.19%	42,487
Oct 2, 2024	27.04	27.54	26.77	27.00	27.00	-1.03%	39,424
Oct 1, 2024	28.70	28.70	27.26	27.28	27.28	-4.11%	22,033
Sep 30, 2024	28.40	28.51	27.29	28.45	28.45	-0.21%	49,621
Sep 27, 2024	29.24	29.24	28.34	28.51	28.51	-1.49%	29,535
Sep 26, 2024	30.00	30.00	28.70	28.94	28.94	-1.96%	32,173
Sep 25, 2024	29.51	29.67	29.09	29.52	29.52	-0.67%	33,404
Sep 24, 2024	29.10	29.76	28.39	29.72	29.72	2.87%	134,852
Sep 23, 2024	29.50	29.50	28.40	28.89	28.89	-1.20%	129,910
Sep 20, 2024	30.35	30.47	29.18	29.24	29.24	-3.59%	86,787
Sep 19, 2024	29.42	30.35	29.17	30.33	30.33	4.98%	35,414
Sep 18, 2024	28.64	29.45	28.64	28.89	28.89	-0.93%	23,882
Sep 17, 2024	29.20	29.28	28.84	29.16	29.16	0.41%	24,730
Sep 16, 2024	29.15	29.15	28.71	29.04	29.04	-0.14%	22,519
Sep 13, 2024	28.54	29.45	28.45	29.08	29.08	2.21%	37,002
Sep 12, 2024	28.19	28.47	27.80	28.45	28.45	1.43%	18,780
Sep 11, 2024	28.33	28.33	27.78	28.05	28.05	-1.41%	14,139
Sep 10, 2024	28.76	28.80	27.92	28.45	28.45	-1.01%	22,486
Sep 9, 2024	28.11	28.74	28.06	28.74	28.74	0.88%	28,331
Sep 6, 2024	28.37	28.56	27.60	28.49	28.49	-0.04%	37,836
Sep 5, 2024	28.38	28.69	27.60	28.50	28.50	-	52,639
Sep 4, 2024	28.55	28.73	28.32	28.50	28.50	-0.73%	20,049
Sep 3, 2024	28.94	28.98	28.60	28.71	28.71	-0.66%	28,845
Aug 30, 2024	29.65	29.65	28.50	28.90	28.90	-1.73%	22,304
Aug 29, 2024	28.63	29.41	28.62	29.41	29.41	3.19%	46,955
Aug 28, 2024	28.69	28.80	28.18	28.50	28.50	-0.90%	34,081
Aug 27, 2024	28.17	28.76	27.56	28.76	28.76	0.70%	34,516