Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	76.20	77.34	73.02	73.57	73.57	-3.20%	180,003
Nov 12, 2026	75.23	76.03	73.54	76.01	76.01	1.15%	101,357
Nov 11, 2026	74.53	75.66	73.50	75.14	75.14	2.52%	114,567
Nov 10, 2026	72.07	73.61	71.82	73.29	73.29	1.13%	104,582
Nov 9, 2026	70.17	73.12	70.17	72.47	72.47	3.38%	118,457
Nov 6, 2026	71.35	72.77	68.95	70.10	70.10	-2.80%	190,450
Nov 5, 2026	73.71	76.13	62.98	72.12	72.12	-9.85%	653,225
Nov 4, 2026	79.85	82.05	79.07	80.00	80.00	0.53%	219,719
Nov 3, 2026	77.26	79.93	75.50	79.58	79.58	2.38%	128,895
Nov 2, 2026	80.00	80.40	77.40	77.73	77.73	-2.84%	169,539
Oct 30, 2026	80.45	80.70	78.55	80.00	80.00	-0.57%	123,598
Oct 29, 2026	81.67	82.26	79.42	80.46	80.46	-2.35%	168,990
Oct 28, 2026	81.25	83.15	81.17	82.40	82.40	1.44%	187,927
Oct 27, 2026	80.12	82.10	79.15	81.23	81.23	1.39%	167,632
Oct 26, 2026	81.05	82.19	79.41	80.12	80.12	-0.84%	193,802
Oct 23, 2026	78.00	80.98	77.45	80.80	80.80	3.47%	124,338
Oct 22, 2026	78.65	79.24	77.65	78.09	78.09	-0.60%	88,956
Oct 21, 2026	76.21	78.74	76.18	78.56	78.56	3.02%	97,266
Oct 20, 2026	75.09	76.74	74.00	76.26	76.26	2.37%	95,784
Oct 19, 2026	74.00	74.65	72.77	74.49	74.49	0.66%	405,945
Oct 16, 2026	77.50	78.30	73.60	74.00	74.00	-4.11%	215,089
Oct 15, 2026	76.00	77.22	74.51	77.17	77.17	1.59%	132,619
Oct 14, 2026	77.80	78.12	75.69	75.96	75.96	-3.31%	127,647
Oct 13, 2026	80.27	81.40	78.18	78.56	78.56	-2.01%	155,761
Oct 12, 2026	79.30	80.74	77.43	80.17	80.17	0.49%	99,780
Oct 9, 2026	79.78	80.84	78.54	79.78	79.78	-0.10%	134,750
Oct 8, 2026	77.88	80.75	77.50	79.86	79.86	2.58%	214,667
Oct 7, 2026	77.66	78.28	76.54	77.85	77.85	-0.22%	130,255
Oct 6, 2026	80.30	80.59	77.98	78.02	78.02	-2.34%	132,286
Oct 5, 2026	79.52	81.29	78.90	79.89	79.89	0.78%	148,587
Oct 2, 2026	80.74	81.00	79.06	79.27	79.27	-1.22%	152,421
Oct 1, 2026	79.66	81.80	79.29	80.25	80.25	1.57%	186,536
Sep 30, 2026	79.50	80.90	78.47	79.01	79.01	-0.39%	256,599
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