Skip to main content
Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
36.32
+1.31 (3.76%)
Nov 21, 2024, 10:59 AM EST - Market open

Red Violet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.0835.2134.6235.0135.01-0.54%56,493
Nov 19, 202433.2835.5033.2435.2035.204.54%88,767
Nov 18, 202432.9934.2432.6933.6733.672.28%45,199
Nov 15, 202433.2033.2032.2932.9232.92-0.35%46,467
Nov 14, 202434.5534.5532.9733.0433.04-4.02%58,739
Nov 13, 202435.0035.2034.2934.4234.42-1.66%62,657
Nov 12, 202435.1435.2034.3035.0035.00-0.43%63,283
Nov 11, 202435.4535.7434.8635.1535.15-0.42%78,478
Nov 8, 202434.0035.3534.0035.3035.301.44%105,634
Nov 7, 202434.8935.4333.2634.8034.805.65%175,319
Nov 6, 202432.9433.5532.1732.9432.947.30%145,223
Nov 5, 202430.0930.9729.8330.7030.702.20%82,568
Nov 4, 202430.1530.6229.3530.0430.04-0.03%51,705
Nov 1, 202430.1230.4729.8630.0530.05-0.10%27,027
Oct 31, 202429.7730.5429.7430.0830.080.03%30,023
Oct 30, 202430.3030.4729.9730.0730.07-0.76%30,969
Oct 29, 202428.6430.3428.5030.3030.305.54%43,556
Oct 28, 202428.9630.0228.5628.7128.710.49%34,106
Oct 25, 202428.9829.1228.5228.5728.57-0.45%35,233
Oct 24, 202429.1229.2428.5628.7028.70-1.10%20,925
Oct 23, 202430.0030.0028.8329.0229.02-1.89%32,196
Oct 22, 202430.3030.3029.5729.5829.58-2.34%35,970
Oct 21, 202431.5831.5830.2930.2930.29-2.20%54,991
Oct 18, 202430.0932.4930.0230.9730.977.57%143,956
Oct 17, 202428.9029.0428.2028.7928.79-0.48%27,195
Oct 16, 202428.1429.1128.1428.9328.933.28%46,989
Oct 15, 202426.6828.0826.5328.0128.015.22%42,566
Oct 14, 202426.6326.9726.4026.6226.620.11%17,135
Oct 11, 202426.2026.8225.9926.5926.592.62%34,862
Oct 10, 202425.7026.2125.6625.9125.91-0.35%17,801
Oct 9, 202426.1026.1525.8326.0026.00-0.61%28,743
Oct 8, 202425.9326.5225.9326.1626.161.55%23,386
Oct 7, 202426.8426.8925.3725.7625.76-4.56%35,455
Oct 4, 202427.5027.5226.9426.9926.99-0.22%38,527
Oct 3, 202426.8827.3926.4427.0527.050.19%42,487
Oct 2, 202427.0427.5426.7727.0027.00-1.03%39,424
Oct 1, 202428.7028.7027.2627.2827.28-4.11%22,033
Sep 30, 202428.4028.5127.2928.4528.45-0.21%49,621
Sep 27, 202429.2429.2428.3428.5128.51-1.49%29,535
Sep 26, 202430.0030.0028.7028.9428.94-1.96%32,173
Sep 25, 202429.5129.6729.0929.5229.52-0.67%33,404
Sep 24, 202429.1029.7628.3929.7229.722.87%134,852
Sep 23, 202429.5029.5028.4028.8928.89-1.20%129,910
Sep 20, 202430.3530.4729.1829.2429.24-3.59%86,787
Sep 19, 202429.4230.3529.1730.3330.334.98%35,414
Sep 18, 202428.6429.4528.6428.8928.89-0.93%23,882
Sep 17, 202429.2029.2828.8429.1629.160.41%24,730
Sep 16, 202429.1529.1528.7129.0429.04-0.14%22,519
Sep 13, 202428.5429.4528.4529.0829.082.21%37,002
Sep 12, 202428.1928.4727.8028.4528.451.43%18,780
Sep 11, 202428.3328.3327.7828.0528.05-1.41%14,139
Sep 10, 202428.7628.8027.9228.4528.45-1.01%22,486
Sep 9, 202428.1128.7428.0628.7428.740.88%28,331
Sep 6, 202428.3728.5627.6028.4928.49-0.04%37,836
Sep 5, 202428.3828.6927.6028.5028.50-52,639
Sep 4, 202428.5528.7328.3228.5028.50-0.73%20,049
Sep 3, 202428.9428.9828.6028.7128.71-0.66%28,845
Aug 30, 202429.6529.6528.5028.9028.90-1.73%22,304
Aug 29, 202428.6329.4128.6229.4129.413.19%46,955
Aug 28, 202428.6928.8028.1828.5028.50-0.90%34,081
Aug 27, 202428.1728.7627.5628.7628.760.70%34,516
Aug 26, 202428.9529.0428.4528.5628.56-0.49%33,980
Aug 23, 202428.2928.9527.8128.7028.702.43%41,707
Aug 22, 202428.8428.8527.9128.0228.02-2.34%24,292
Aug 21, 202428.6229.0528.4028.6928.69-0.03%43,817
Aug 20, 202428.6728.8228.1228.7028.700.21%50,934
Aug 19, 202428.3428.8128.3428.6428.641.20%62,531
Aug 16, 202427.7628.6527.6228.3028.302.54%66,266
Aug 15, 202426.5427.7626.2427.6027.605.91%94,255
Aug 14, 202426.2126.2925.7626.0626.06-0.38%52,539
Aug 13, 202426.3526.5025.8226.1626.160.11%70,026
Aug 12, 202426.5926.8425.8126.1326.13-2.65%74,671
Aug 9, 202428.7428.7426.8226.8426.84-4.14%59,400
Aug 8, 202426.2228.7425.3728.0028.0014.80%111,156
Aug 7, 202423.0024.4422.5924.3924.397.26%103,363
Aug 6, 202422.3322.9122.3322.7422.741.74%22,785
Aug 5, 202422.7422.7421.8322.3522.35-5.78%46,080
Aug 2, 202423.5024.2423.2123.7223.72-2.59%39,353
Aug 1, 202425.4125.6023.8024.3524.35-5.47%44,623
Jul 31, 202425.9726.1825.6225.7625.76-0.66%34,422
Jul 30, 202426.0026.0525.7125.9325.930.62%20,691
Jul 29, 202425.7225.9425.5625.7725.770.08%33,922
Jul 26, 202426.6326.6525.5225.7525.75-2.68%24,873
Jul 25, 202425.8726.6025.5226.4626.463.12%30,409
Jul 24, 202426.1626.2525.5225.6625.66-2.84%24,812
Jul 23, 202425.7226.6425.7226.4126.411.42%78,982
Jul 22, 202425.2226.1324.9126.0426.043.66%42,925
Jul 19, 202425.8626.2925.0325.1225.12-2.86%42,355
Jul 18, 202426.2626.3625.7825.8625.86-1.52%26,305
Jul 17, 202425.9926.4425.6526.2626.260.42%67,220
Jul 16, 202426.0526.2726.0226.1526.150.58%57,890
Jul 15, 202425.7226.1525.7226.0026.001.09%53,655
Jul 12, 202425.9526.0425.6525.7225.72-0.08%30,921
Jul 11, 202425.5025.8925.2825.7425.741.02%41,743
Jul 10, 202425.2725.6724.9025.4825.480.95%17,275
Jul 9, 202425.6025.6625.0725.2425.24-1.79%29,410
Jul 8, 202424.1025.8024.1025.7025.705.50%54,237
Jul 5, 202424.4224.5824.1224.3624.36-0.90%26,580
Jul 3, 202425.3925.6224.5024.5824.58-3.46%13,721
Jul 2, 202425.2925.7425.0225.4625.460.20%43,214