Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	49.24	49.24	48.99	48.90	-	-0.49%	1,640
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
Dec 2, 2025	54.82	55.00	53.60	54.22	54.22	-	60,230
Dec 1, 2025	54.00	54.92	53.13	54.22	54.22	0.06%	66,598
Nov 28, 2025	54.57	54.97	53.63	54.19	54.19	-0.70%	27,519
Nov 26, 2025	55.02	55.50	53.69	54.57	54.57	-1.12%	64,624
Nov 25, 2025	55.00	56.01	54.26	55.19	55.19	1.40%	46,704
Nov 24, 2025	53.74	55.01	53.21	54.43	54.43	1.47%	44,283
Nov 21, 2025	52.53	54.42	51.36	53.64	53.64	2.07%	61,972
Nov 20, 2025	53.67	54.58	52.06	52.55	52.55	-0.32%	57,291
Nov 19, 2025	53.68	54.50	52.53	52.72	52.72	-1.72%	44,796
Nov 18, 2025	54.03	54.25	52.45	53.64	53.64	-1.27%	68,622
Nov 17, 2025	58.45	58.55	54.14	54.33	54.33	-7.02%	80,536
Nov 14, 2025	56.19	58.76	56.19	58.43	58.43	1.60%	70,976
Nov 13, 2025	57.98	58.03	56.40	57.51	57.51	-0.81%	55,215