Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	67.05	69.65	65.56	68.42	68.42	-0.04%	145,036
Jul 13, 2026	67.81	69.50	67.81	68.45	68.45	1.27%	118,342
Jul 10, 2026	67.99	68.15	66.19	67.59	67.59	0.67%	97,524
Jul 9, 2026	65.51	67.39	64.71	67.14	67.14	1.47%	128,463
Jul 8, 2026	66.28	67.00	64.70	66.17	66.17	-1.59%	178,142
Jul 7, 2026	68.82	69.59	66.98	67.24	67.24	-2.14%	202,711
Jul 6, 2026	65.49	69.56	64.77	68.71	68.71	4.87%	209,206
Jul 2, 2026	65.31	67.37	64.50	65.52	65.52	0.05%	235,180
Jul 1, 2026	64.20	67.68	63.99	65.49	65.49	2.78%	221,195
Jun 30, 2026	64.17	64.17	62.41	63.72	63.72	2.02%	216,005
Jun 29, 2026	61.16	63.03	60.28	62.46	62.46	3.62%	211,472
Jun 26, 2026	56.62	60.90	56.62	60.28	60.28	7.22%	525,659
Jun 25, 2026	55.59	56.54	54.52	56.22	56.22	1.13%	173,082
Jun 24, 2026	56.21	58.62	55.42	55.59	55.59	-0.23%	228,295
Jun 23, 2026	54.55	56.28	54.13	55.72	55.72	2.50%	177,072
Jun 22, 2026	54.42	55.70	52.88	54.36	54.36	-1.34%	118,863
Jun 18, 2026	56.34	56.51	54.21	55.10	55.10	-0.72%	226,888
Jun 17, 2026	55.40	56.60	55.25	55.50	55.50	-0.34%	68,494
Jun 16, 2026	55.89	56.24	54.71	55.69	55.69	0.27%	99,141
Jun 15, 2026	55.87	56.90	55.12	55.54	55.54	0.98%	84,885
Jun 12, 2026	55.69	56.70	52.71	55.00	55.00	-1.22%	158,566
Jun 11, 2026	53.67	56.11	52.95	55.68	55.68	3.69%	121,895
Jun 10, 2026	52.62	54.61	52.48	53.70	53.70	1.57%	112,418
Jun 9, 2026	53.50	54.63	51.09	52.87	52.87	-1.16%	135,147
Jun 8, 2026	52.48	53.65	52.12	53.49	53.49	1.00%	128,726
Jun 5, 2026	54.30	54.58	52.58	52.96	52.96	-2.08%	126,074
Jun 4, 2026	54.00	54.98	53.24	54.09	54.09	1.36%	309,804
Jun 3, 2026	55.94	56.91	52.71	53.36	53.36	-6.04%	198,913
Jun 2, 2026	57.45	58.44	55.23	56.79	56.79	-4.23%	309,855
Jun 1, 2026	57.89	59.38	56.21	59.30	59.30	4.33%	418,344
May 29, 2026	54.83	59.02	54.83	56.84	56.84	3.74%	303,201
May 28, 2026	52.53	55.24	52.53	54.79	54.79	4.90%	265,083
May 27, 2026	51.41	53.10	50.64	52.23	52.23	0.95%	151,757
May 26, 2026	51.40	52.28	50.14	51.74	51.74	2.17%	138,536
May 22, 2026	48.74	51.02	48.74	50.64	50.64	4.28%	105,599
May 21, 2026	48.88	49.52	47.51	48.56	48.56	-2.02%	70,709
May 20, 2026	49.63	50.56	48.15	49.56	49.56	-1.08%	108,559
May 19, 2026	49.81	51.30	46.49	50.10	50.10	1.36%	201,994
May 18, 2026	46.86	49.70	46.08	49.43	49.43	5.33%	176,488
May 15, 2026	44.95	47.64	44.79	46.93	46.93	3.39%	292,149
May 14, 2026	45.88	47.04	44.46	45.39	45.39	-0.66%	147,514
May 13, 2026	46.92	47.41	43.98	45.69	45.69	-3.38%	142,616
May 12, 2026	46.27	47.43	45.17	47.29	47.29	0.83%	130,448
May 11, 2026	49.52	49.80	46.56	46.90	46.90	-5.63%	132,623
May 8, 2026	48.98	50.14	46.28	49.70	49.70	1.24%	163,550
May 7, 2026	46.61	50.85	46.61	49.09	49.09	12.59%	272,355
May 6, 2026	40.31	43.85	38.06	43.60	43.60	7.87%	343,043
May 5, 2026	40.25	40.73	39.72	40.42	40.42	0.55%	73,234
May 4, 2026	39.52	41.07	39.23	40.20	40.20	1.39%	93,094
May 1, 2026	37.99	39.71	37.97	39.65	39.65	5.93%	77,078