Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
53.63
+2.37 (4.62%)
At close: Oct 31, 2025, 4:00 PM EDT
52.56
-1.07 (-2.00%)
After-hours: Oct 31, 2025, 5:53 PM EDT
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |