Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
45.43
-0.90 (-1.94%)
At close: Jun 6, 2025, 4:00 PM
45.64
+0.21 (0.46%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Red Violet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202546.7847.0545.2245.6445.64-1.49%84,393
Jun 5, 202546.2346.7445.8646.3346.330.65%76,949
Jun 4, 202547.8148.0445.4546.0346.03-4.02%86,831
Jun 3, 202546.7748.2646.1847.9647.962.76%138,080
Jun 2, 202548.5348.5446.1346.6746.67-3.89%167,465
May 30, 202549.7450.0748.5648.5648.56-2.23%395,219
May 29, 202550.3650.7549.5649.6749.67-0.66%112,066
May 28, 202549.6850.2549.3750.0050.000.36%199,943
May 27, 202549.8550.6549.3349.8249.821.10%144,033
May 23, 202549.2050.0048.8549.2849.28-1.66%118,562
May 22, 202549.8551.1049.0850.1150.110.60%206,468
May 21, 202548.9250.1448.3349.8149.811.05%297,427
May 20, 202549.0549.4248.2249.2949.290.35%83,339
May 19, 202548.4149.3447.9449.1249.12-0.16%80,908
May 16, 202549.2249.4547.3349.2049.200.02%171,207
May 15, 202549.2549.8048.3549.1949.19-0.02%96,763
May 14, 202547.6749.5947.4549.2049.203.19%158,737
May 13, 202546.1348.3845.6147.6847.683.47%232,612
May 12, 202546.5047.0945.2646.0846.080.81%148,851
May 9, 202546.7046.9545.0645.7145.71-1.95%232,022
May 8, 202542.1046.8542.1046.6246.6215.20%469,942
May 7, 202539.7040.5039.1640.4740.472.25%155,057
May 6, 202538.6039.8038.0039.5839.580.94%102,030
May 5, 202539.9239.9539.0839.2139.21-1.31%95,278
May 2, 202539.9040.1039.6339.7339.730.03%57,398
May 1, 202539.3840.0137.1639.7239.721.69%207,672
Apr 30, 202538.6439.5338.0139.0639.06-0.66%59,874
Apr 29, 202537.5939.4537.5139.3239.324.35%189,913
Apr 28, 202537.3037.8037.0137.6837.681.02%73,119
Apr 25, 202537.4537.4535.4237.3037.30-0.69%42,601
Apr 24, 202537.5037.9636.7137.5637.560.75%88,224
Apr 23, 202537.5038.0036.7737.2837.281.66%67,805
Apr 22, 202536.7037.4535.9436.6736.671.49%52,745
Apr 21, 202536.4036.4935.2236.1336.13-1.61%34,756
Apr 17, 202537.4537.7936.5436.7236.72-1.90%51,728
Apr 16, 202536.9937.9336.1637.4337.43-0.16%43,347
Apr 15, 202536.8937.7836.6737.4937.491.41%47,174
Apr 14, 202536.5637.6436.1436.9736.971.37%59,411
Apr 11, 202535.9036.6234.8336.4736.471.19%56,120
Apr 10, 202536.9437.1835.3136.0436.04-3.82%109,926
Apr 9, 202534.4838.7534.3737.4737.477.36%117,700
Apr 8, 202536.6436.9933.8734.9034.90-1.77%76,861
Apr 7, 202534.0037.0532.2335.5335.530.65%111,059
Apr 4, 202535.5035.6934.0035.3035.30-4.47%84,393
Apr 3, 202537.0537.7035.8636.9536.95-5.38%67,217
Apr 2, 202538.1439.2238.0239.0539.050.70%70,924
Apr 1, 202537.2539.0036.3938.7838.783.17%89,771
Mar 31, 202536.0138.0635.4037.5937.590.70%188,707
Mar 28, 202538.0338.3436.9437.3337.33-2.28%68,178
Mar 27, 202539.0539.3938.2038.2038.20-3.07%54,978