Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
79.27
-0.98 (-1.22%)
At close: Oct 2, 2026, 4:00 PM EDT
80.85
+1.58 (1.99%)
After-hours: Oct 2, 2026, 7:56 PM EDT
Red Violet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 80.74 | 81.00 | 79.06 | 79.27 | 79.27 | -1.22% | 141,033 |
| Oct 1, 2026 | 79.66 | 81.80 | 79.29 | 80.25 | 80.25 | 1.57% | 170,687 |
| Sep 30, 2026 | 79.50 | 80.90 | 78.47 | 79.01 | 79.01 | -0.39% | 256,596 |
| Sep 29, 2026 | 78.98 | 79.79 | 77.83 | 79.32 | 79.32 | 0.90% | 184,936 |
| Sep 28, 2026 | 78.19 | 79.40 | 76.49 | 78.61 | 78.61 | 0.08% | 151,100 |
| Sep 25, 2026 | 78.94 | 80.39 | 77.65 | 78.55 | 78.55 | -0.65% | 249,696 |
| Sep 24, 2026 | 76.24 | 79.50 | 76.24 | 79.06 | 79.06 | 3.75% | 151,201 |
| Sep 23, 2026 | 73.83 | 76.39 | 72.98 | 76.20 | 76.20 | 3.80% | 236,621 |
| Sep 22, 2026 | 75.64 | 76.12 | 72.44 | 73.41 | 73.41 | -2.77% | 195,556 |
| Sep 21, 2026 | 76.35 | 76.70 | 74.91 | 75.50 | 75.50 | -0.58% | 135,738 |
| Sep 18, 2026 | 77.27 | 77.27 | 75.71 | 75.94 | 75.94 | -1.53% | 289,673 |
| Sep 17, 2026 | 79.17 | 80.29 | 76.85 | 77.12 | 77.12 | -0.52% | 269,780 |
| Sep 16, 2026 | 75.26 | 78.21 | 75.21 | 77.52 | 77.52 | 1.72% | 265,130 |
| Sep 15, 2026 | 75.36 | 76.66 | 74.92 | 76.21 | 76.21 | -0.10% | 161,805 |
| Sep 14, 2026 | 76.24 | 78.80 | 76.10 | 76.29 | 76.29 | 1.69% | 232,973 |
| Sep 11, 2026 | 73.56 | 75.42 | 73.56 | 75.02 | 75.02 | 2.70% | 198,271 |
| Sep 10, 2026 | 74.07 | 75.03 | 72.90 | 73.05 | 73.05 | -1.81% | 174,897 |
| Sep 9, 2026 | 74.15 | 75.19 | 73.56 | 74.40 | 74.40 | -0.43% | 183,492 |
| Sep 8, 2026 | 75.00 | 75.71 | 73.18 | 74.72 | 74.72 | -1.86% | 138,809 |
| Sep 4, 2026 | 75.56 | 76.35 | 74.01 | 76.14 | 76.14 | -0.38% | 148,402 |
| Sep 3, 2026 | 73.19 | 77.36 | 72.43 | 76.43 | 76.43 | 6.94% | 338,238 |
| Sep 2, 2026 | 74.79 | 75.58 | 71.22 | 71.47 | 71.47 | -5.41% | 205,082 |
| Sep 1, 2026 | 73.70 | 76.18 | 72.49 | 75.56 | 75.56 | 3.28% | 349,726 |
| Aug 31, 2026 | 73.00 | 74.28 | 72.19 | 73.16 | 73.16 | -0.19% | 383,230 |
| Aug 28, 2026 | 73.46 | 74.83 | 72.47 | 73.30 | 73.30 | 1.81% | 221,866 |
| Aug 27, 2026 | 70.40 | 72.09 | 70.40 | 72.00 | 72.00 | 3.60% | 382,510 |
| Aug 26, 2026 | 68.53 | 70.25 | 68.53 | 69.50 | 69.50 | 0.17% | 108,776 |
| Aug 25, 2026 | 70.29 | 70.64 | 68.41 | 69.39 | 69.39 | -1.12% | 178,846 |
| Aug 24, 2026 | 71.09 | 71.24 | 69.28 | 70.17 | 70.17 | -1.41% | 201,327 |
| Aug 21, 2026 | 70.89 | 71.17 | 68.79 | 71.17 | 71.17 | 0.91% | 149,383 |
| Aug 20, 2026 | 69.70 | 70.98 | 69.31 | 70.53 | 70.53 | 1.10% | 219,902 |
| Aug 19, 2026 | 67.95 | 70.07 | 66.35 | 69.76 | 69.76 | 2.30% | 267,792 |
| Aug 18, 2026 | 67.87 | 69.97 | 67.79 | 68.19 | 68.19 | 0.22% | 102,312 |
| Aug 17, 2026 | 70.72 | 70.72 | 67.85 | 68.04 | 68.04 | -2.49% | 158,206 |
| Aug 14, 2026 | 74.00 | 74.20 | 68.95 | 69.78 | 69.78 | -5.37% | 318,520 |
| Aug 13, 2026 | 70.03 | 73.87 | 69.90 | 73.74 | 73.74 | 7.07% | 394,023 |
| Aug 12, 2026 | 72.81 | 72.81 | 67.65 | 68.87 | 68.87 | -3.30% | 444,753 |
| Aug 11, 2026 | 68.50 | 71.25 | 66.86 | 71.22 | 71.22 | 8.48% | 517,143 |
| Aug 10, 2026 | 63.75 | 65.85 | 63.12 | 65.65 | 65.65 | 0.25% | 389,373 |
| Aug 7, 2026 | 68.19 | 68.24 | 65.19 | 65.49 | 65.49 | -2.70% | 274,455 |
| Aug 6, 2026 | 63.99 | 68.65 | 63.78 | 67.30 | 67.30 | -1.44% | 977,048 |
| Aug 5, 2026 | 70.10 | 70.50 | 68.10 | 68.28 | 68.28 | -2.08% | 152,357 |
| Aug 4, 2026 | 68.07 | 70.25 | 68.07 | 69.73 | 69.73 | 1.65% | 216,299 |
| Aug 3, 2026 | 70.05 | 71.19 | 68.33 | 68.60 | 68.60 | -1.12% | 279,516 |
| Jul 31, 2026 | 68.78 | 69.61 | 67.04 | 69.38 | 69.38 | 1.49% | 236,800 |
| Jul 30, 2026 | 67.95 | 69.19 | 65.85 | 68.36 | 68.36 | 0.83% | 230,612 |
| Jul 29, 2026 | 66.65 | 69.88 | 65.89 | 67.80 | 67.80 | 2.02% | 439,049 |
| Jul 28, 2026 | 63.05 | 66.67 | 62.16 | 66.46 | 66.46 | 5.48% | 118,594 |
| Jul 27, 2026 | 62.27 | 63.59 | 61.88 | 63.01 | 63.01 | 3.52% | 107,857 |
| Jul 24, 2026 | 60.55 | 62.12 | 60.55 | 60.86 | 60.86 | 2.17% | 126,632 |