Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	76.24	77.09	76.24	76.53	-	2.01%	24,351
Sep 11, 2026	73.56	75.42	73.56	75.02	75.02	2.70%	153,047
Sep 10, 2026	74.07	75.03	72.90	73.05	73.05	-1.81%	174,895
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
Jul 23, 2026	62.70	62.94	58.71	59.57	59.57	-5.91%	201,465
Jul 22, 2026	65.64	66.29	62.58	63.31	63.31	-4.70%	221,932
Jul 21, 2026	66.00	67.08	65.76	66.43	66.43	-0.09%	160,727
Jul 20, 2026	65.01	67.54	64.57	66.49	66.49	1.96%	120,211
Jul 17, 2026	65.37	66.28	64.03	65.21	65.21	-1.38%	141,812
Jul 16, 2026	66.50	66.57	65.43	66.12	66.12	-0.29%	146,998
Jul 15, 2026	68.89	69.50	65.49	66.31	66.31	-3.08%	177,658
Jul 14, 2026	67.05	69.65	65.56	68.42	68.42	-0.04%	158,919
Jul 13, 2026	67.81	69.50	67.81	68.45	68.45	1.27%	119,678
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%	128,464
Jul 8, 2026	66.28	67.00	64.70	66.17	66.17	-1.59%	178,158
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%	209,211