Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.03	38.34	36.94	37.33	37.33	-2.28%	68,163
Mar 27, 2025	39.05	39.39	38.20	38.20	38.20	-3.07%	54,978
Mar 26, 2025	40.63	40.88	38.91	39.41	39.41	-3.29%	52,391
Mar 25, 2025	39.53	40.77	39.25	40.75	40.75	3.61%	88,153
Mar 24, 2025	39.23	39.70	38.82	39.33	39.33	1.79%	65,735
Mar 21, 2025	38.88	39.00	37.89	38.64	38.64	0.13%	79,676
Mar 20, 2025	38.61	39.15	38.21	38.59	38.59	-0.85%	59,057
Mar 19, 2025	38.37	39.43	38.10	38.92	38.92	1.30%	71,640
Mar 18, 2025	38.24	39.00	37.95	38.42	38.42	-0.44%	81,817
Mar 17, 2025	37.15	38.89	37.15	38.59	38.59	3.51%	61,867
Mar 14, 2025	36.54	37.71	36.46	37.28	37.28	2.84%	73,691
Mar 13, 2025	36.49	37.22	35.39	36.25	36.25	-1.04%	62,024
Mar 12, 2025	37.42	37.50	35.95	36.63	36.63	-0.52%	87,512
Mar 11, 2025	34.76	37.27	34.57	36.82	36.82	6.85%	106,491
Mar 10, 2025	34.89	35.14	33.72	34.46	34.46	-4.14%	111,341
Mar 7, 2025	36.34	36.50	34.01	35.95	35.95	-1.61%	99,495
Mar 6, 2025	37.94	38.52	36.39	36.54	36.54	-5.07%	65,799
Mar 5, 2025	38.51	39.49	37.68	38.49	38.49	-0.59%	61,241
Mar 4, 2025	39.12	40.20	37.01	38.72	38.72	-3.03%	125,324
Mar 3, 2025	40.85	40.90	39.38	39.93	39.93	-1.70%	98,219
Feb 28, 2025	39.66	40.83	38.40	40.62	40.62	6.84%	273,221
Feb 27, 2025	39.53	39.75	37.70	38.02	38.02	-3.38%	154,023
Feb 26, 2025	38.29	39.70	37.86	39.35	39.35	3.17%	72,783
Feb 25, 2025	38.76	38.76	37.76	38.14	38.14	-1.42%	97,789
Feb 24, 2025	39.12	39.28	37.66	38.69	38.69	-0.39%	73,805
Feb 21, 2025	41.22	41.22	38.41	38.84	38.84	-3.48%	89,765
Feb 20, 2025	41.80	41.80	39.85	40.24	40.24	-2.00%	74,024
Feb 19, 2025	39.42	41.25	38.57	41.06	41.06	3.24%	85,774
Feb 18, 2025	43.44	43.44	39.74	39.77	39.77	-7.85%	79,281
Feb 14, 2025	42.60	43.28	42.25	43.16	43.16	1.91%	156,073
Feb 13, 2025	40.29	42.70	40.25	42.35	42.35	5.17%	223,072
Feb 12, 2025	39.12	40.30	38.74	40.27	40.27	0.85%	112,647
Feb 11, 2025	39.69	40.35	39.42	39.93	39.93	-0.97%	89,533
Feb 10, 2025	39.60	40.70	39.08	40.32	40.32	2.31%	134,192
Feb 7, 2025	39.96	40.20	39.39	39.41	39.41	-1.33%	106,189
Feb 6, 2025	40.00	40.50	39.37	39.94	39.94	-0.05%	142,934
Feb 5, 2025	39.38	40.07	38.78	39.96	39.96	1.58%	153,014
Feb 4, 2025	37.54	39.50	36.89	39.34	39.34	5.05%	156,754
Feb 3, 2025	35.52	37.50	35.52	37.45	37.45	2.88%	128,017
Jan 31, 2025	36.32	36.45	35.61	36.40	36.40	0.08%	77,317
Jan 30, 2025	35.39	36.54	34.60	36.37	36.07	3.85%	94,092
Jan 29, 2025	35.76	35.77	34.88	35.02	34.73	-2.10%	28,436
Jan 28, 2025	35.24	36.35	35.13	35.77	35.48	1.30%	57,654
Jan 27, 2025	35.14	35.41	34.63	35.31	35.02	-0.81%	110,891
Jan 24, 2025	35.52	35.95	35.36	35.60	35.31	-0.08%	61,393
Jan 23, 2025	35.42	35.74	35.24	35.63	35.34	-0.54%	81,671
Jan 22, 2025	35.83	36.00	35.42	35.83	35.53	0.52%	37,636
Jan 21, 2025	35.83	36.10	34.71	35.64	35.35	0.54%	52,354
Jan 17, 2025	35.36	35.72	34.96	35.45	35.16	1.17%	48,083
Jan 16, 2025	34.54	35.55	34.43	35.04	34.75	1.57%	50,624