Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44,049
Nov 21, 2025	52.53	54.42	51.36	53.64	53.64	2.07%	61,968
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
Nov 12, 2025	58.10	58.23	57.16	57.98	57.98	0.02%	57,627
Nov 11, 2025	57.38	58.27	56.12	57.97	57.97	0.21%	54,882
Nov 10, 2025	58.40	58.92	57.47	57.85	57.85	-0.60%	80,333
Nov 7, 2025	59.37	59.71	56.69	58.20	58.20	-2.05%	71,821
Nov 6, 2025	55.00	64.14	55.00	59.42	59.42	8.97%	172,926
Nov 5, 2025	52.33	54.54	51.50	54.53	54.53	4.50%	72,839
Nov 4, 2025	53.52	53.68	51.32	52.18	52.18	-3.39%	63,202
Nov 3, 2025	53.60	54.20	52.47	54.01	54.01	0.71%	65,410
Oct 31, 2025	52.06	54.50	51.67	53.63	53.63	4.62%	72,114
Oct 30, 2025	51.69	52.60	51.12	51.26	51.26	-1.12%	62,407
Oct 29, 2025	52.77	52.77	51.15	51.84	51.84	-2.30%	89,092
Oct 28, 2025	52.50	53.14	52.16	53.06	53.06	0.95%	44,166
Oct 27, 2025	54.25	54.30	52.41	52.56	52.56	-2.72%	36,600
Oct 24, 2025	55.00	55.45	53.11	54.03	54.03	-0.88%	49,765
Oct 23, 2025	52.39	55.10	51.89	54.51	54.51	3.87%	81,584
Oct 22, 2025	52.08	52.55	51.54	52.48	52.48	1.33%	57,841
Oct 21, 2025	52.44	52.44	51.24	51.79	51.79	-1.20%	51,873
Oct 20, 2025	51.76	52.48	51.23	52.42	52.42	2.10%	43,036
Oct 17, 2025	53.44	53.90	50.92	51.34	51.34	-3.59%	163,969
Oct 16, 2025	52.98	53.45	52.00	53.25	53.25	0.49%	55,933
Oct 15, 2025	53.24	53.55	52.54	52.99	52.99	0.38%	62,709
Oct 14, 2025	52.29	53.00	51.47	52.79	52.79	0.13%	71,608
Oct 13, 2025	51.81	52.72	50.74	52.72	52.72	3.05%	50,774
Oct 10, 2025	52.84	53.50	50.96	51.16	51.16	-2.48%	63,509
Oct 9, 2025	52.15	52.65	51.03	52.46	52.46	0.59%	56,937
Oct 8, 2025	51.05	52.38	50.73	52.15	52.15	2.62%	39,231
Oct 7, 2025	50.89	51.15	49.66	50.82	50.82	-0.23%	53,839
Oct 6, 2025	51.60	52.43	50.74	50.94	50.94	-1.02%	58,493
Oct 3, 2025	50.90	51.61	50.88	51.46	51.46	1.66%	52,420
Oct 2, 2025	53.10	53.26	49.91	50.62	50.62	-4.31%	102,124
Oct 1, 2025	52.11	52.99	51.53	52.90	52.90	1.24%	85,405
Sep 30, 2025	52.07	52.75	51.57	52.25	52.25	0.48%	170,573
Sep 29, 2025	52.16	52.40	50.92	52.00	52.00	-0.13%	65,639
Sep 26, 2025	51.50	52.40	50.62	52.07	52.07	1.22%	106,770
Sep 25, 2025	50.65	51.66	50.42	51.44	51.44	0.53%	97,820
Sep 24, 2025	51.64	51.64	49.54	51.17	51.17	-1.06%	101,199
Sep 23, 2025	52.51	52.84	51.25	51.72	51.72	-1.41%	84,079
Sep 22, 2025	52.07	52.80	51.28	52.46	52.46	0.38%	82,665
Sep 19, 2025	51.34	52.40	50.43	52.26	52.26	2.37%	319,829
Sep 18, 2025	50.25	51.55	49.63	51.05	51.05	2.47%	92,566
Sep 17, 2025	49.75	50.50	49.46	49.82	49.82	-0.35%	104,673