Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
28.94
-0.58 (-1.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 30.00 | 30.00 | 28.70 | 28.94 | 28.94 | -1.96% | 32,173 |
| Sep 25, 2024 | 29.51 | 29.67 | 29.09 | 29.52 | 29.52 | -0.67% | 33,404 |
| Sep 24, 2024 | 29.10 | 29.76 | 28.39 | 29.72 | 29.72 | 2.87% | 134,852 |
| Sep 23, 2024 | 29.50 | 29.50 | 28.40 | 28.89 | 28.89 | -1.20% | 129,910 |
| Sep 20, 2024 | 30.35 | 30.47 | 29.18 | 29.24 | 29.24 | -3.59% | 86,787 |
| Sep 19, 2024 | 29.42 | 30.35 | 29.17 | 30.33 | 30.33 | 4.98% | 35,414 |
| Sep 18, 2024 | 28.64 | 29.45 | 28.64 | 28.89 | 28.89 | -0.93% | 23,882 |
| Sep 17, 2024 | 29.20 | 29.28 | 28.84 | 29.16 | 29.16 | 0.41% | 24,730 |
| Sep 16, 2024 | 29.15 | 29.15 | 28.71 | 29.04 | 29.04 | -0.14% | 22,519 |
| Sep 13, 2024 | 28.54 | 29.45 | 28.45 | 29.08 | 29.08 | 2.21% | 37,002 |
| Sep 12, 2024 | 28.19 | 28.47 | 27.80 | 28.45 | 28.45 | 1.43% | 18,780 |
| Sep 11, 2024 | 28.33 | 28.33 | 27.78 | 28.05 | 28.05 | -1.41% | 14,139 |
| Sep 10, 2024 | 28.76 | 28.80 | 27.92 | 28.45 | 28.45 | -1.01% | 22,486 |
| Sep 9, 2024 | 28.11 | 28.74 | 28.06 | 28.74 | 28.74 | 0.88% | 28,331 |
| Sep 6, 2024 | 28.37 | 28.56 | 27.60 | 28.49 | 28.49 | -0.04% | 37,836 |
| Sep 5, 2024 | 28.38 | 28.69 | 27.60 | 28.50 | 28.50 | - | 52,639 |
| Sep 4, 2024 | 28.55 | 28.73 | 28.32 | 28.50 | 28.50 | -0.73% | 20,049 |
| Sep 3, 2024 | 28.94 | 28.98 | 28.60 | 28.71 | 28.71 | -0.66% | 28,845 |
| Aug 30, 2024 | 29.65 | 29.65 | 28.50 | 28.90 | 28.90 | -1.73% | 22,304 |
| Aug 29, 2024 | 28.63 | 29.41 | 28.62 | 29.41 | 29.41 | 3.19% | 46,955 |
| Aug 28, 2024 | 28.69 | 28.80 | 28.18 | 28.50 | 28.50 | -0.90% | 34,081 |
| Aug 27, 2024 | 28.17 | 28.76 | 27.56 | 28.76 | 28.76 | 0.70% | 34,516 |
| Aug 26, 2024 | 28.95 | 29.04 | 28.45 | 28.56 | 28.56 | -0.49% | 33,980 |
| Aug 23, 2024 | 28.29 | 28.95 | 27.81 | 28.70 | 28.70 | 2.43% | 41,707 |
| Aug 22, 2024 | 28.84 | 28.85 | 27.91 | 28.02 | 28.02 | -2.34% | 24,292 |
| Aug 21, 2024 | 28.62 | 29.05 | 28.40 | 28.69 | 28.69 | -0.03% | 43,817 |
| Aug 20, 2024 | 28.67 | 28.82 | 28.12 | 28.70 | 28.70 | 0.21% | 50,934 |
| Aug 19, 2024 | 28.34 | 28.81 | 28.34 | 28.64 | 28.64 | 1.20% | 62,531 |
| Aug 16, 2024 | 27.76 | 28.65 | 27.62 | 28.30 | 28.30 | 2.54% | 66,266 |
| Aug 15, 2024 | 26.54 | 27.76 | 26.24 | 27.60 | 27.60 | 5.91% | 94,255 |
| Aug 14, 2024 | 26.21 | 26.29 | 25.76 | 26.06 | 26.06 | -0.38% | 52,539 |
| Aug 13, 2024 | 26.35 | 26.50 | 25.82 | 26.16 | 26.16 | 0.11% | 70,026 |
| Aug 12, 2024 | 26.59 | 26.84 | 25.81 | 26.13 | 26.13 | -2.65% | 74,671 |
| Aug 9, 2024 | 28.74 | 28.74 | 26.82 | 26.84 | 26.84 | -4.14% | 59,400 |
| Aug 8, 2024 | 26.22 | 28.74 | 25.37 | 28.00 | 28.00 | 14.80% | 111,156 |
| Aug 7, 2024 | 23.00 | 24.44 | 22.59 | 24.39 | 24.39 | 7.26% | 103,363 |
| Aug 6, 2024 | 22.33 | 22.91 | 22.33 | 22.74 | 22.74 | 1.74% | 22,785 |
| Aug 5, 2024 | 22.74 | 22.74 | 21.83 | 22.35 | 22.35 | -5.78% | 46,080 |
| Aug 2, 2024 | 23.50 | 24.24 | 23.21 | 23.72 | 23.72 | -2.59% | 39,353 |
| Aug 1, 2024 | 25.41 | 25.60 | 23.80 | 24.35 | 24.35 | -5.47% | 44,623 |
| Jul 31, 2024 | 25.97 | 26.18 | 25.62 | 25.76 | 25.76 | -0.66% | 34,422 |
| Jul 30, 2024 | 26.00 | 26.05 | 25.71 | 25.93 | 25.93 | 0.62% | 20,691 |
| Jul 29, 2024 | 25.72 | 25.94 | 25.56 | 25.77 | 25.77 | 0.08% | 33,922 |
| Jul 26, 2024 | 26.63 | 26.65 | 25.52 | 25.75 | 25.75 | -2.68% | 24,873 |
| Jul 25, 2024 | 25.87 | 26.60 | 25.52 | 26.46 | 26.46 | 3.12% | 30,409 |
| Jul 24, 2024 | 26.16 | 26.25 | 25.52 | 25.66 | 25.66 | -2.84% | 24,812 |
| Jul 23, 2024 | 25.72 | 26.64 | 25.72 | 26.41 | 26.41 | 1.42% | 78,982 |
| Jul 22, 2024 | 25.22 | 26.13 | 24.91 | 26.04 | 26.04 | 3.66% | 42,925 |
| Jul 19, 2024 | 25.86 | 26.29 | 25.03 | 25.12 | 25.12 | -2.86% | 42,355 |
| Jul 18, 2024 | 26.26 | 26.36 | 25.78 | 25.86 | 25.86 | -1.52% | 26,305 |
| Jul 17, 2024 | 25.99 | 26.44 | 25.65 | 26.26 | 26.26 | 0.42% | 67,220 |
| Jul 16, 2024 | 26.05 | 26.27 | 26.02 | 26.15 | 26.15 | 0.58% | 57,890 |
| Jul 15, 2024 | 25.72 | 26.15 | 25.72 | 26.00 | 26.00 | 1.09% | 53,655 |
| Jul 12, 2024 | 25.95 | 26.04 | 25.65 | 25.72 | 25.72 | -0.08% | 30,921 |
| Jul 11, 2024 | 25.50 | 25.89 | 25.28 | 25.74 | 25.74 | 1.02% | 41,743 |
| Jul 10, 2024 | 25.27 | 25.67 | 24.90 | 25.48 | 25.48 | 0.95% | 17,275 |
| Jul 9, 2024 | 25.60 | 25.66 | 25.07 | 25.24 | 25.24 | -1.79% | 29,410 |
| Jul 8, 2024 | 24.10 | 25.80 | 24.10 | 25.70 | 25.70 | 5.50% | 54,237 |
| Jul 5, 2024 | 24.42 | 24.58 | 24.12 | 24.36 | 24.36 | -0.90% | 26,580 |
| Jul 3, 2024 | 25.39 | 25.62 | 24.50 | 24.58 | 24.58 | -3.46% | 13,721 |
| Jul 2, 2024 | 25.29 | 25.74 | 25.02 | 25.46 | 25.46 | 0.20% | 43,214 |
| Jul 1, 2024 | 25.66 | 25.66 | 24.92 | 25.41 | 25.41 | 0.04% | 61,420 |
| Jun 28, 2024 | 24.72 | 25.45 | 24.27 | 25.40 | 25.40 | 3.42% | 162,747 |
| Jun 27, 2024 | 24.13 | 24.70 | 24.06 | 24.56 | 24.56 | 1.66% | 43,177 |
| Jun 26, 2024 | 23.48 | 24.74 | 23.09 | 24.16 | 24.16 | 1.98% | 70,457 |
| Jun 25, 2024 | 22.93 | 23.92 | 22.85 | 23.69 | 23.69 | 3.68% | 49,209 |
| Jun 24, 2024 | 22.30 | 22.94 | 22.00 | 22.85 | 22.85 | 3.49% | 62,818 |
| Jun 21, 2024 | 21.08 | 22.33 | 21.06 | 22.08 | 22.08 | 4.74% | 85,003 |
| Jun 20, 2024 | 21.43 | 21.74 | 20.89 | 21.08 | 21.08 | -1.26% | 45,384 |
| Jun 18, 2024 | 22.18 | 22.18 | 21.27 | 21.35 | 21.35 | -3.44% | 31,035 |
| Jun 17, 2024 | 22.71 | 22.71 | 21.98 | 22.11 | 22.11 | -2.56% | 25,390 |
| Jun 14, 2024 | 22.91 | 22.96 | 22.40 | 22.69 | 22.69 | -1.18% | 78,980 |
| Jun 13, 2024 | 23.00 | 23.21 | 22.60 | 22.96 | 22.96 | -0.78% | 89,001 |
| Jun 12, 2024 | 22.06 | 23.30 | 22.06 | 23.14 | 23.14 | 7.23% | 55,224 |
| Jun 11, 2024 | 21.41 | 21.62 | 21.12 | 21.58 | 21.58 | 0.19% | 45,754 |
| Jun 10, 2024 | 20.75 | 21.66 | 20.61 | 21.54 | 21.54 | 2.43% | 30,858 |
| Jun 7, 2024 | 21.22 | 21.31 | 20.79 | 21.03 | 21.03 | -0.94% | 17,127 |
| Jun 6, 2024 | 21.27 | 21.36 | 20.73 | 21.23 | 21.23 | -0.89% | 20,806 |
| Jun 5, 2024 | 21.52 | 21.84 | 21.34 | 21.42 | 21.42 | - | 41,083 |
| Jun 4, 2024 | 21.60 | 21.70 | 21.22 | 21.42 | 21.42 | -0.65% | 38,057 |
| Jun 3, 2024 | 21.16 | 21.57 | 20.97 | 21.56 | 21.56 | 2.81% | 55,428 |
| May 31, 2024 | 20.87 | 21.04 | 20.30 | 20.97 | 20.97 | 0.82% | 35,544 |
| May 30, 2024 | 20.65 | 20.84 | 20.54 | 20.80 | 20.80 | 0.73% | 45,749 |
| May 29, 2024 | 21.27 | 21.36 | 20.65 | 20.65 | 20.65 | -4.35% | 29,496 |
| May 28, 2024 | 21.95 | 22.05 | 21.52 | 21.59 | 21.59 | -0.60% | 59,986 |
| May 24, 2024 | 21.14 | 21.75 | 20.82 | 21.72 | 21.72 | 2.45% | 70,411 |
| May 23, 2024 | 20.10 | 21.20 | 20.02 | 21.20 | 21.20 | 5.63% | 187,922 |
| May 22, 2024 | 20.04 | 20.25 | 19.88 | 20.07 | 20.07 | -0.40% | 69,321 |
| May 21, 2024 | 20.10 | 20.30 | 19.76 | 20.15 | 20.15 | 0.25% | 116,706 |
| May 20, 2024 | 20.49 | 20.68 | 20.00 | 20.10 | 20.10 | -1.71% | 25,960 |
| May 17, 2024 | 20.63 | 21.05 | 20.05 | 20.45 | 20.45 | 0.29% | 32,608 |
| May 16, 2024 | 21.57 | 21.60 | 19.60 | 20.39 | 20.39 | -5.82% | 96,414 |
| May 15, 2024 | 21.00 | 21.65 | 20.83 | 21.65 | 21.65 | 3.99% | 67,155 |
| May 14, 2024 | 21.01 | 21.24 | 20.43 | 20.82 | 20.82 | -0.86% | 77,572 |
| May 13, 2024 | 20.65 | 21.70 | 20.65 | 21.00 | 21.00 | 3.09% | 69,070 |
| May 10, 2024 | 20.87 | 20.92 | 19.99 | 20.37 | 20.37 | -1.59% | 47,320 |
| May 9, 2024 | 19.41 | 20.95 | 19.41 | 20.70 | 20.70 | 14.81% | 174,713 |
| May 8, 2024 | 18.09 | 18.16 | 17.65 | 18.03 | 18.03 | 0.06% | 26,024 |
| May 7, 2024 | 18.28 | 18.29 | 17.95 | 18.02 | 18.02 | -0.88% | 46,511 |
| May 6, 2024 | 17.96 | 18.73 | 17.87 | 18.18 | 18.18 | 3.12% | 60,701 |