Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	41.80	41.80	39.85	40.24	40.24	-2.00%	74,024
Feb 19, 2025	39.42	41.25	38.57	41.06	41.06	3.24%	85,774
Feb 18, 2025	43.44	43.44	39.74	39.77	39.77	-7.85%	79,281
Feb 14, 2025	42.60	43.28	42.25	43.16	43.16	1.91%	156,073
Feb 13, 2025	40.29	42.70	40.25	42.35	42.35	5.17%	223,072
Feb 12, 2025	39.12	40.30	38.74	40.27	40.27	0.85%	112,647
Feb 11, 2025	39.69	40.35	39.42	39.93	39.93	-0.97%	89,533
Feb 10, 2025	39.60	40.70	39.08	40.32	40.32	2.31%	134,192
Feb 7, 2025	39.96	40.20	39.39	39.41	39.41	-1.33%	106,189
Feb 6, 2025	40.00	40.50	39.37	39.94	39.94	-0.05%	142,934
Feb 5, 2025	39.38	40.07	38.78	39.96	39.96	1.58%	153,014
Feb 4, 2025	37.54	39.50	36.89	39.34	39.34	5.05%	156,754
Feb 3, 2025	35.52	37.50	35.52	37.45	37.45	2.88%	128,017
Jan 31, 2025	36.32	36.45	35.61	36.40	36.40	0.08%	77,317
Jan 30, 2025	35.39	36.54	34.60	36.37	36.07	3.85%	94,092
Jan 29, 2025	35.76	35.77	34.88	35.02	34.73	-2.10%	28,436
Jan 28, 2025	35.24	36.35	35.13	35.77	35.48	1.30%	57,654
Jan 27, 2025	35.14	35.41	34.63	35.31	35.02	-0.81%	110,891
Jan 24, 2025	35.52	35.95	35.36	35.60	35.31	-0.08%	61,393
Jan 23, 2025	35.42	35.74	35.24	35.63	35.34	-0.54%	81,671
Jan 22, 2025	35.83	36.00	35.42	35.83	35.53	0.52%	37,636
Jan 21, 2025	35.83	36.10	34.71	35.64	35.35	0.54%	52,354
Jan 17, 2025	35.36	35.72	34.96	35.45	35.16	1.17%	48,083
Jan 16, 2025	34.54	35.55	34.43	35.04	34.75	1.57%	50,624
Jan 15, 2025	34.50	34.90	34.24	34.50	34.22	1.83%	53,249
Jan 14, 2025	33.86	34.31	33.49	33.88	33.60	-0.29%	53,417
Jan 13, 2025	33.08	34.21	33.08	33.98	33.70	-0.59%	52,268
Jan 10, 2025	34.61	34.61	33.36	34.18	33.90	-3.12%	71,725
Jan 8, 2025	35.12	35.95	34.83	35.28	34.99	0.28%	52,544
Jan 7, 2025	35.81	35.95	34.04	35.18	34.89	-1.76%	64,873
Jan 6, 2025	35.85	36.13	35.35	35.81	35.52	0.17%	42,057
Jan 3, 2025	35.18	35.82	35.18	35.75	35.46	2.11%	31,769
Jan 2, 2025	36.48	36.90	34.45	35.01	34.72	-3.29%	74,401
Dec 31, 2024	36.97	36.99	36.09	36.20	35.90	-1.39%	30,139
Dec 30, 2024	36.48	36.75	35.57	36.71	36.41	0.27%	31,503
Dec 27, 2024	37.34	37.34	35.25	36.61	36.31	-2.03%	63,741
Dec 26, 2024	37.31	37.65	37.00	37.37	37.07	-0.45%	24,013
Dec 24, 2024	37.10	37.70	36.99	37.54	37.23	1.35%	20,850
Dec 23, 2024	37.82	37.82	36.61	37.04	36.74	-2.04%	31,615
Dec 20, 2024	36.64	38.35	36.06	37.81	37.50	1.53%	74,526
Dec 19, 2024	38.04	38.30	36.69	37.24	36.94	0.11%	52,614
Dec 18, 2024	39.50	39.88	37.20	37.20	36.90	-5.70%	97,426
Dec 17, 2024	38.60	39.50	37.95	39.45	39.13	1.78%	59,752
Dec 16, 2024	37.30	38.94	37.30	38.76	38.44	2.95%	41,290
Dec 13, 2024	38.30	38.50	37.19	37.65	37.34	-0.84%	47,267
Dec 12, 2024	39.46	39.82	37.85	37.97	37.66	-3.97%	45,875
Dec 11, 2024	38.64	39.84	38.40	39.54	39.22	3.45%	67,932
Dec 10, 2024	37.69	39.20	36.60	38.22	37.91	2.19%	129,073
Dec 9, 2024	38.88	38.90	37.21	37.40	37.09	-3.41%	73,336
Dec 6, 2024	37.35	39.15	37.27	38.72	38.40	4.23%	130,437
Dec 5, 2024	37.78	37.78	36.22	37.15	36.85	-2.70%	101,006
Dec 4, 2024	37.41	38.88	37.41	38.18	37.87	1.57%	63,969
Dec 3, 2024	37.89	38.00	37.00	37.59	37.28	-0.53%	56,599
Dec 2, 2024	36.90	37.90	36.29	37.79	37.48	2.69%	71,714
Nov 29, 2024	36.70	37.04	36.06	36.80	36.50	0.85%	39,353
Nov 27, 2024	37.29	37.55	36.24	36.49	36.19	-1.24%	45,909
Nov 26, 2024	38.75	38.75	36.61	36.95	36.65	-4.72%	132,409
Nov 25, 2024	38.27	39.27	37.16	38.78	38.46	1.76%	335,994
Nov 22, 2024	36.74	38.25	36.47	38.11	37.80	4.33%	159,655
Nov 21, 2024	35.10	37.24	34.96	36.53	36.23	4.34%	148,293
Nov 20, 2024	35.08	35.21	34.62	35.01	34.72	-0.54%	56,493
Nov 19, 2024	33.28	35.50	33.24	35.20	34.91	4.54%	88,767
Nov 18, 2024	32.99	34.24	32.69	33.67	33.40	2.28%	45,199
Nov 15, 2024	33.20	33.20	32.29	32.92	32.65	-0.35%	46,467
Nov 14, 2024	34.55	34.55	32.97	33.04	32.77	-4.02%	58,739
Nov 13, 2024	35.00	35.20	34.29	34.42	34.14	-1.66%	62,657
Nov 12, 2024	35.14	35.20	34.30	35.00	34.71	-0.43%	63,283
Nov 11, 2024	35.45	35.74	34.86	35.15	34.86	-0.42%	78,478
Nov 8, 2024	34.00	35.35	34.00	35.30	35.01	1.44%	105,634
Nov 7, 2024	34.89	35.43	33.26	34.80	34.52	5.65%	175,319
Nov 6, 2024	32.94	33.55	32.17	32.94	32.67	7.30%	145,223
Nov 5, 2024	30.09	30.97	29.83	30.70	30.45	2.20%	82,568
Nov 4, 2024	30.15	30.62	29.35	30.04	29.79	-0.03%	51,705
Nov 1, 2024	30.12	30.47	29.86	30.05	29.80	-0.10%	27,027
Oct 31, 2024	29.77	30.54	29.74	30.08	29.83	0.03%	30,023
Oct 30, 2024	30.30	30.47	29.97	30.07	29.82	-0.76%	30,969
Oct 29, 2024	28.64	30.34	28.50	30.30	30.05	5.54%	43,556
Oct 28, 2024	28.96	30.02	28.56	28.71	28.48	0.49%	34,106
Oct 25, 2024	28.98	29.12	28.52	28.57	28.34	-0.45%	35,233
Oct 24, 2024	29.12	29.24	28.56	28.70	28.47	-1.10%	20,925
Oct 23, 2024	30.00	30.00	28.83	29.02	28.78	-1.89%	32,196
Oct 22, 2024	30.30	30.30	29.57	29.58	29.34	-2.34%	35,970
Oct 21, 2024	31.58	31.58	30.29	30.29	30.04	-2.20%	54,991
Oct 18, 2024	30.09	32.49	30.02	30.97	30.72	7.57%	143,956
Oct 17, 2024	28.90	29.04	28.20	28.79	28.56	-0.48%	27,195
Oct 16, 2024	28.14	29.11	28.14	28.93	28.69	3.28%	46,989
Oct 15, 2024	26.68	28.08	26.53	28.01	27.78	5.22%	42,566
Oct 14, 2024	26.63	26.97	26.40	26.62	26.40	0.11%	17,135
Oct 11, 2024	26.20	26.82	25.99	26.59	26.37	2.62%	34,862
Oct 10, 2024	25.70	26.21	25.66	25.91	25.70	-0.35%	17,801
Oct 9, 2024	26.10	26.15	25.83	26.00	25.79	-0.61%	28,743
Oct 8, 2024	25.93	26.52	25.93	26.16	25.95	1.55%	23,386
Oct 7, 2024	26.84	26.89	25.37	25.76	25.55	-4.56%	35,455
Oct 4, 2024	27.50	27.52	26.94	26.99	26.77	-0.22%	38,527
Oct 3, 2024	26.88	27.39	26.44	27.05	26.83	0.19%	42,487
Oct 2, 2024	27.04	27.54	26.77	27.00	26.78	-1.03%	39,424
Oct 1, 2024	28.70	28.70	27.26	27.28	27.06	-4.11%	22,033
Sep 30, 2024	28.40	28.51	27.29	28.45	28.22	-0.21%	49,621
Sep 27, 2024	29.24	29.24	28.34	28.51	28.28	-1.49%	29,535
Sep 26, 2024	30.00	30.00	28.70	28.94	28.70	-1.96%	32,173