Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	78.00	80.98	77.45	80.80	80.80	3.47%	124,310
Oct 22, 2026	78.65	79.24	77.65	78.09	78.09	-0.60%	88,529
Oct 21, 2026	76.21	78.74	76.18	78.56	78.56	3.02%	97,262
Oct 20, 2026	75.09	76.74	74.00	76.26	76.26	2.37%	95,781
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
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