Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
50.75
+0.96 (1.93%)
At close: Sep 5, 2025, 4:00 PM
50.68
-0.07 (-0.14%)
After-hours: Sep 5, 2025, 4:41 PM EDT
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 44.88 | 45.32 | 44.02 | 44.33 | 44.33 | -0.94% | 95,502 |
| Jul 30, 2025 | 44.49 | 45.10 | 44.34 | 44.75 | 44.75 | 1.02% | 75,894 |
| Jul 29, 2025 | 45.23 | 45.51 | 44.08 | 44.30 | 44.30 | -1.07% | 57,087 |
| Jul 28, 2025 | 44.53 | 44.87 | 44.12 | 44.78 | 44.78 | 0.72% | 73,469 |
| Jul 25, 2025 | 45.18 | 45.24 | 44.14 | 44.46 | 44.46 | -1.27% | 95,265 |
| Jul 24, 2025 | 45.02 | 45.40 | 44.00 | 45.03 | 45.03 | -0.53% | 87,194 |
| Jul 23, 2025 | 44.72 | 45.27 | 44.06 | 45.27 | 45.27 | 1.23% | 67,332 |
| Jul 22, 2025 | 45.45 | 45.61 | 44.16 | 44.72 | 44.72 | -1.67% | 64,895 |
| Jul 21, 2025 | 45.70 | 46.50 | 45.10 | 45.48 | 45.48 | 0.11% | 63,916 |
| Jul 18, 2025 | 45.90 | 46.00 | 45.01 | 45.43 | 45.43 | -0.20% | 73,804 |
| Jul 17, 2025 | 45.14 | 46.08 | 45.14 | 45.52 | 45.52 | 0.84% | 68,460 |
| Jul 16, 2025 | 45.75 | 45.82 | 44.91 | 45.14 | 45.14 | -0.77% | 91,416 |
| Jul 15, 2025 | 46.53 | 46.55 | 44.54 | 45.49 | 45.49 | -2.24% | 84,407 |
| Jul 14, 2025 | 47.30 | 47.97 | 46.22 | 46.53 | 46.53 | -2.08% | 101,767 |
| Jul 11, 2025 | 48.44 | 48.70 | 47.17 | 47.52 | 47.52 | -2.28% | 101,116 |
| Jul 10, 2025 | 49.90 | 50.00 | 48.37 | 48.63 | 48.63 | -2.72% | 66,476 |
| Jul 9, 2025 | 49.64 | 50.29 | 49.37 | 49.99 | 49.99 | 1.26% | 107,283 |
| Jul 8, 2025 | 50.30 | 50.33 | 49.10 | 49.37 | 49.37 | -1.42% | 98,859 |
| Jul 7, 2025 | 50.10 | 50.75 | 49.92 | 50.08 | 50.08 | -0.34% | 68,426 |
| Jul 3, 2025 | 48.88 | 50.39 | 48.19 | 50.25 | 50.25 | 3.35% | 50,343 |
| Jul 2, 2025 | 48.71 | 49.02 | 47.86 | 48.62 | 48.62 | -0.82% | 63,820 |
| Jul 1, 2025 | 49.07 | 49.77 | 47.02 | 49.02 | 49.02 | -0.37% | 117,714 |
| Jun 30, 2025 | 51.55 | 52.24 | 49.10 | 49.20 | 49.20 | -3.45% | 124,415 |
| Jun 27, 2025 | 48.00 | 51.40 | 47.50 | 50.96 | 50.96 | 6.26% | 270,449 |
| Jun 26, 2025 | 47.94 | 48.56 | 47.28 | 47.96 | 47.96 | 0.55% | 80,206 |