Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.64	38.35	36.06	37.81	37.81	1.53%	74,257
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%	59,800
Dec 16, 2024	37.30	38.94	37.30	38.76	38.76	2.95%	41,300
Dec 13, 2024	38.30	38.50	37.19	37.65	37.65	-0.84%	47,300
Dec 12, 2024	39.46	39.82	37.85	37.97	37.97	-3.97%	45,900
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%	64,000
Dec 3, 2024	37.89	38.00	37.00	37.59	37.59	-0.53%	56,600
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%	39,400
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%	159,700
Nov 21, 2024	35.10	37.24	34.96	36.53	36.53	4.34%	148,300
Nov 20, 2024	35.08	35.21	34.62	35.01	35.01	-0.54%	56,500
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%	45,200
Nov 15, 2024	33.20	33.20	32.29	32.92	32.92	-0.33%	46,500
Nov 14, 2024	34.55	34.55	32.97	33.03	33.03	-4.04%	58,739
Nov 13, 2024	35.00	35.20	34.29	34.42	34.42	-1.66%	62,700
Nov 12, 2024	35.14	35.20	34.30	35.00	35.00	-0.43%	63,300
Nov 11, 2024	35.45	35.74	34.86	35.15	35.15	-0.42%	78,500
Nov 8, 2024	34.00	35.35	34.00	35.30	35.30	1.44%	105,634
Nov 7, 2024	34.89	35.42	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%	31,000
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%	32,200
Oct 22, 2024	30.30	30.30	29.57	29.58	29.58	-2.34%	36,000
Oct 21, 2024	31.58	31.58	30.29	30.29	30.29	-2.20%	55,000
Oct 18, 2024	30.09	32.49	30.02	30.97	30.97	7.57%	144,000
Oct 17, 2024	28.90	29.04	28.20	28.79	28.79	-0.48%	27,200
Oct 16, 2024	28.14	29.11	28.14	28.93	28.93	3.28%	47,000
Oct 15, 2024	26.68	28.08	26.53	28.01	28.01	5.22%	42,600
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%	34,900
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%	23,400
Oct 7, 2024	26.84	26.89	25.37	25.76	25.76	-4.56%	35,500
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%	42,500
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%	32,200
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%	86,800
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%	23,900
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%	18,800
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%	22,500
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%	47,000
Aug 28, 2024	28.69	28.80	28.18	28.50	28.50	-0.90%	34,100
Aug 27, 2024	28.17	28.76	27.56	28.76	28.76	0.70%	34,516
Aug 26, 2024	28.95	29.04	28.45	28.56	28.56	-0.49%	34,000
Aug 23, 2024	28.29	28.95	27.81	28.70	28.70	2.43%	41,707
Aug 22, 2024	28.84	28.85	27.91	28.02	28.02	-2.34%	24,300
Aug 21, 2024	28.62	29.05	28.40	28.69	28.69	-0.03%	43,817
Aug 20, 2024	28.67	28.82	28.12	28.70	28.70	0.21%	50,934
Aug 19, 2024	28.34	28.81	28.34	28.64	28.64	1.20%	62,531
Aug 16, 2024	27.76	28.65	27.62	28.30	28.30	2.54%	66,300
Aug 15, 2024	26.54	27.76	26.24	27.60	27.60	5.91%	94,300
Aug 14, 2024	26.21	26.29	25.76	26.06	26.06	-0.38%	52,539
Aug 13, 2024	26.35	26.50	25.82	26.16	26.16	0.11%	70,026
Aug 12, 2024	26.59	26.84	25.81	26.13	26.13	-2.65%	74,700
Aug 9, 2024	28.74	28.74	26.82	26.84	26.84	-4.14%	59,400
Aug 8, 2024	26.22	28.74	25.37	28.00	28.00	14.80%	111,200
Aug 7, 2024	23.00	24.44	22.59	24.39	24.39	7.26%	103,363
Aug 6, 2024	22.33	22.91	22.33	22.74	22.74	1.74%	22,800
Aug 5, 2024	22.74	22.74	21.83	22.35	22.35	-5.78%	46,100
Aug 2, 2024	23.50	24.24	23.21	23.72	23.72	-2.59%	39,400
Aug 1, 2024	25.41	25.60	23.80	24.35	24.35	-5.47%	44,623