Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
51.87
-0.59 (-1.12%)
Oct 10, 2025, 2:55 PM EDT - Market open
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.84 | 53.50 | 51.25 | 51.90 | - | -1.07% | 26,844 |
| 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 |
| Sep 16, 2025 | 49.36 | 50.44 | 48.80 | 50.00 | 50.00 | 1.29% | 55,120 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.47 | 49.36 | 49.36 | 1.54% | 55,262 |
| Sep 12, 2025 | 48.13 | 48.80 | 47.13 | 48.61 | 48.61 | 0.52% | 74,798 |
| Sep 11, 2025 | 49.53 | 50.03 | 48.16 | 48.36 | 48.36 | -1.95% | 119,534 |
| Sep 10, 2025 | 51.46 | 51.47 | 48.86 | 49.32 | 49.32 | -3.80% | 62,237 |
| Sep 9, 2025 | 51.04 | 51.43 | 49.97 | 51.27 | 51.27 | 0.27% | 81,005 |
| Sep 8, 2025 | 50.93 | 54.19 | 50.93 | 51.13 | 51.13 | 0.89% | 268,150 |
| Sep 5, 2025 | 49.96 | 50.85 | 49.04 | 50.68 | 50.68 | 1.79% | 63,729 |
| Sep 4, 2025 | 48.71 | 49.99 | 48.06 | 49.79 | 49.79 | 1.86% | 61,524 |
| Sep 3, 2025 | 49.98 | 49.98 | 48.78 | 48.88 | 48.88 | -2.22% | 56,838 |
| Sep 2, 2025 | 49.64 | 50.25 | 48.13 | 49.99 | 49.99 | -0.50% | 65,171 |
| Aug 29, 2025 | 51.04 | 51.10 | 49.53 | 50.24 | 50.24 | -1.34% | 75,423 |
| Aug 28, 2025 | 49.40 | 51.10 | 48.79 | 50.92 | 50.92 | 3.35% | 112,477 |
| Aug 27, 2025 | 47.76 | 49.37 | 47.36 | 49.27 | 49.27 | 2.62% | 55,364 |
| Aug 26, 2025 | 47.10 | 48.10 | 46.77 | 48.01 | 48.01 | 1.78% | 70,576 |
| Aug 25, 2025 | 47.54 | 48.00 | 46.94 | 47.17 | 47.17 | -1.05% | 76,520 |
| Aug 22, 2025 | 45.62 | 48.00 | 45.39 | 47.67 | 47.67 | 5.22% | 121,503 |
| Aug 21, 2025 | 44.32 | 45.40 | 43.92 | 45.31 | 45.31 | 2.11% | 75,244 |
| Aug 20, 2025 | 44.17 | 44.46 | 43.25 | 44.37 | 44.37 | 0.68% | 69,000 |
| Aug 19, 2025 | 44.16 | 44.21 | 43.35 | 44.07 | 44.07 | 0.11% | 146,952 |
| Aug 18, 2025 | 43.52 | 44.10 | 43.52 | 44.02 | 44.02 | 0.99% | 69,852 |
| Aug 15, 2025 | 43.99 | 44.20 | 43.05 | 43.59 | 43.59 | -0.27% | 197,583 |
| Aug 14, 2025 | 43.62 | 43.77 | 43.00 | 43.71 | 43.71 | -0.64% | 78,335 |
| Aug 13, 2025 | 43.00 | 44.10 | 41.59 | 43.99 | 43.99 | 3.05% | 69,632 |
| Aug 12, 2025 | 41.50 | 42.92 | 40.50 | 42.69 | 42.69 | 3.77% | 101,359 |
| Aug 11, 2025 | 41.90 | 43.51 | 41.04 | 41.14 | 41.14 | -2.63% | 122,500 |
| Aug 8, 2025 | 42.82 | 43.15 | 42.03 | 42.25 | 42.25 | -0.45% | 116,322 |
| Aug 7, 2025 | 42.19 | 43.06 | 40.00 | 42.44 | 42.44 | -2.37% | 154,681 |
| Aug 6, 2025 | 43.61 | 43.88 | 42.79 | 43.47 | 43.47 | -1.23% | 67,068 |
| Aug 5, 2025 | 45.25 | 45.25 | 43.32 | 44.01 | 44.01 | -2.35% | 82,021 |
| Aug 4, 2025 | 43.01 | 45.13 | 42.39 | 45.07 | 45.07 | 6.35% | 106,243 |
| Aug 1, 2025 | 43.92 | 43.98 | 42.21 | 42.38 | 42.38 | -4.40% | 86,987 |