Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	42.10	46.85	42.10	46.62	46.62	15.20%	469,879
May 7, 2025	39.70	40.50	39.16	40.47	40.47	2.25%	155,057
May 6, 2025	38.60	39.80	38.00	39.58	39.58	0.94%	102,030
May 5, 2025	39.92	39.95	39.08	39.21	39.21	-1.31%	95,278
May 2, 2025	39.90	40.10	39.63	39.73	39.73	0.03%	57,398
May 1, 2025	39.38	40.01	37.16	39.72	39.72	1.69%	207,672
Apr 30, 2025	38.64	39.53	38.01	39.06	39.06	-0.66%	59,874
Apr 29, 2025	37.59	39.45	37.51	39.32	39.32	4.35%	189,913
Apr 28, 2025	37.30	37.80	37.01	37.68	37.68	1.02%	73,119
Apr 25, 2025	37.45	37.45	35.42	37.30	37.30	-0.69%	42,601
Apr 24, 2025	37.50	37.96	36.71	37.56	37.56	0.75%	88,224
Apr 23, 2025	37.50	38.00	36.77	37.28	37.28	1.66%	67,805
Apr 22, 2025	36.70	37.45	35.94	36.67	36.67	1.49%	52,745
Apr 21, 2025	36.40	36.49	35.22	36.13	36.13	-1.61%	34,756
Apr 17, 2025	37.45	37.79	36.54	36.72	36.72	-1.90%	51,728
Apr 16, 2025	36.99	37.93	36.16	37.43	37.43	-0.16%	43,347
Apr 15, 2025	36.89	37.78	36.67	37.49	37.49	1.41%	47,174
Apr 14, 2025	36.56	37.64	36.14	36.97	36.97	1.37%	59,411
Apr 11, 2025	35.90	36.62	34.83	36.47	36.47	1.19%	56,120
Apr 10, 2025	36.94	37.18	35.31	36.04	36.04	-3.82%	109,926
Apr 9, 2025	34.48	38.75	34.37	37.47	37.47	7.36%	117,700
Apr 8, 2025	36.64	36.99	33.87	34.90	34.90	-1.77%	76,861
Apr 7, 2025	34.00	37.05	32.23	35.53	35.53	0.65%	111,059
Apr 4, 2025	35.50	35.69	34.00	35.30	35.30	-4.47%	84,393
Apr 3, 2025	37.05	37.70	35.86	36.95	36.95	-5.38%	67,217
Apr 2, 2025	38.14	39.22	38.02	39.05	39.05	0.70%	70,924
Apr 1, 2025	37.25	39.00	36.39	38.78	38.78	3.17%	89,771
Mar 31, 2025	36.01	38.06	35.40	37.59	37.59	0.70%	188,707
Mar 28, 2025	38.03	38.34	36.94	37.33	37.33	-2.28%	68,178
Mar 27, 2025	39.05	39.39	38.20	38.20	38.20	-3.07%	54,978
Mar 26, 2025	40.63	40.88	38.91	39.41	39.41	-3.29%	52,391
Mar 25, 2025	39.53	40.77	39.25	40.75	40.75	3.61%	88,153
Mar 24, 2025	39.23	39.70	38.82	39.33	39.33	1.79%	65,735
Mar 21, 2025	38.88	39.00	37.89	38.64	38.64	0.13%	79,676
Mar 20, 2025	38.61	39.15	38.21	38.59	38.59	-0.85%	59,057
Mar 19, 2025	38.37	39.43	38.10	38.92	38.92	1.30%	71,640
Mar 18, 2025	38.24	39.00	37.95	38.42	38.42	-0.44%	81,817
Mar 17, 2025	37.15	38.89	37.15	38.59	38.59	3.51%	61,867
Mar 14, 2025	36.54	37.71	36.46	37.28	37.28	2.84%	73,691
Mar 13, 2025	36.49	37.22	35.39	36.25	36.25	-1.04%	62,024
Mar 12, 2025	37.42	37.50	35.95	36.63	36.63	-0.52%	87,512
Mar 11, 2025	34.76	37.27	34.57	36.82	36.82	6.85%	106,491
Mar 10, 2025	34.89	35.14	33.72	34.46	34.46	-4.14%	111,341
Mar 7, 2025	36.34	36.50	34.01	35.95	35.95	-1.61%	99,495
Mar 6, 2025	37.94	38.52	36.39	36.54	36.54	-5.07%	65,799
Mar 5, 2025	38.51	39.49	37.68	38.49	38.49	-0.59%	61,241
Mar 4, 2025	39.12	40.20	37.01	38.72	38.72	-3.03%	125,324
Mar 3, 2025	40.85	40.90	39.38	39.93	39.93	-1.70%	98,219
Feb 28, 2025	39.66	40.83	38.40	40.62	40.62	6.84%	273,221
Feb 27, 2025	39.53	39.75	37.70	38.02	38.02	-3.38%	154,023