Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.95	47.64	44.79	46.89	-	3.30%	271,253
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%	76,196
Apr 30, 2026	37.64	37.64	36.26	37.43	37.43	-0.90%	67,870
Apr 29, 2026	37.95	38.63	36.80	37.77	37.77	-0.97%	101,007
Apr 28, 2026	37.66	38.96	37.47	38.14	38.14	1.87%	70,988
Apr 27, 2026	38.21	39.08	37.11	37.44	37.44	-2.83%	90,427
Apr 24, 2026	38.50	38.99	37.98	38.53	38.53	1.16%	61,791
Apr 23, 2026	41.15	41.33	38.06	38.09	38.09	-8.50%	111,945
Apr 22, 2026	41.18	41.85	40.43	41.63	41.63	1.61%	87,255
Apr 21, 2026	41.53	43.54	40.97	40.97	40.97	-1.28%	200,936
Apr 20, 2026	39.41	41.68	39.23	41.50	41.50	5.28%	134,718
Apr 17, 2026	39.31	39.53	38.05	39.42	39.42	3.00%	81,386
Apr 16, 2026	39.19	39.50	37.85	38.27	38.27	-1.59%	73,334
Apr 15, 2026	37.01	39.03	36.41	38.89	38.89	5.39%	103,032
Apr 14, 2026	36.96	37.46	36.30	36.90	36.90	0.85%	96,189
Apr 13, 2026	35.27	36.94	35.25	36.59	36.59	3.01%	111,047
Apr 10, 2026	37.50	37.65	35.12	35.52	35.52	-5.43%	80,637
Apr 9, 2026	37.58	38.34	36.35	37.56	37.56	-1.78%	105,839
Apr 8, 2026	39.01	39.63	37.90	38.24	38.24	2.71%	118,356
Apr 7, 2026	36.21	37.40	36.21	37.23	37.23	1.83%	79,532
Apr 6, 2026	35.60	36.92	34.81	36.56	36.56	3.01%	111,585
Apr 2, 2026	35.00	35.98	34.35	35.49	35.49	0.25%	96,317
Apr 1, 2026	35.00	36.02	34.41	35.40	35.40	2.31%	180,314
Mar 31, 2026	34.98	35.42	33.87	34.60	34.60	0.58%	157,554
Mar 30, 2026	35.13	36.50	33.40	34.40	34.40	-1.85%	154,594
Mar 27, 2026	35.87	36.10	34.61	35.05	35.05	-3.39%	110,464
Mar 26, 2026	36.88	38.10	35.85	36.28	36.28	-2.08%	116,271
Mar 25, 2026	38.20	38.70	36.38	37.05	37.05	-0.96%	145,497
Mar 24, 2026	39.37	39.37	37.38	37.41	37.41	-6.29%	167,973
Mar 23, 2026	39.11	40.00	38.44	39.92	39.92	3.99%	86,056
Mar 20, 2026	38.94	39.56	37.65	38.39	38.39	-1.44%	156,561
Mar 19, 2026	39.20	40.48	38.64	38.95	38.95	-1.64%	88,592
Mar 18, 2026	39.10	41.00	38.88	39.60	39.60	-0.25%	110,290
Mar 17, 2026	38.98	40.83	38.97	39.70	39.70	2.50%	128,362
Mar 16, 2026	38.52	39.54	38.00	38.73	38.73	1.68%	239,746
Mar 13, 2026	41.06	41.06	37.85	38.09	38.09	-6.00%	214,855
Mar 12, 2026	42.70	43.56	40.32	40.52	40.52	-6.12%	260,796
Mar 11, 2026	43.37	44.26	42.36	43.16	43.16	-0.67%	87,829
Mar 10, 2026	44.75	44.75	43.08	43.45	43.45	-2.77%	97,855
Mar 9, 2026	44.73	45.38	43.71	44.69	44.69	-0.64%	82,257
Mar 6, 2026	45.05	46.28	44.04	44.98	44.98	-2.81%	98,901