Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.50	38.99	37.98	38.59	-	1.31%	22,790
Apr 23, 2026	41.15	41.33	38.06	38.09	38.09	-8.50%	111,939
Apr 22, 2026	41.18	41.85	40.43	41.63	41.63	1.61%	86,744
Apr 21, 2026	41.53	43.54	40.97	40.97	40.97	-1.28%	191,079
Apr 20, 2026	39.41	41.68	39.23	41.50	41.50	5.28%	131,037
Apr 17, 2026	39.31	39.53	38.05	39.42	39.42	3.00%	81,248
Apr 16, 2026	39.19	39.50	37.85	38.27	38.27	-1.59%	64,757
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%	94,651
Apr 13, 2026	35.27	36.94	35.25	36.59	36.59	3.01%	110,973
Apr 10, 2026	37.50	37.65	35.12	35.52	35.52	-5.43%	80,571
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%	110,224
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%	111,583
Apr 2, 2026	35.00	35.98	34.35	35.49	35.49	0.25%	96,316
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%	148,862
Mar 27, 2026	35.87	36.10	34.61	35.05	35.05	-3.39%	105,527
Mar 26, 2026	36.88	38.10	35.85	36.28	36.28	-2.08%	114,577
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
Mar 5, 2026	45.50	52.72	45.50	46.28	46.28	1.71%	232,230
Mar 4, 2026	44.43	46.00	43.97	45.50	45.50	2.82%	96,077
Mar 3, 2026	42.65	45.00	41.93	44.25	44.25	2.48%	131,382
Mar 2, 2026	42.36	44.00	42.36	43.18	43.18	-0.30%	57,264
Feb 27, 2026	42.95	44.10	42.28	43.31	43.31	-0.32%	67,563
Feb 26, 2026	42.76	43.67	42.56	43.45	43.45	2.00%	75,980
Feb 25, 2026	40.46	42.60	40.46	42.60	42.60	5.11%	75,561
Feb 24, 2026	39.78	40.84	39.78	40.53	40.53	1.10%	109,656
Feb 23, 2026	42.30	42.58	39.90	40.09	40.09	-5.91%	184,870
Feb 20, 2026	42.29	44.00	42.01	42.61	42.61	0.66%	198,284
Feb 19, 2026	42.08	43.31	41.44	42.33	42.33	0.02%	105,371
Feb 18, 2026	42.61	43.01	41.80	42.32	42.32	-0.17%	67,666
Feb 17, 2026	42.03	42.77	41.33	42.39	42.39	1.75%	71,720
Feb 13, 2026	40.70	41.87	40.70	41.66	41.66	2.59%	64,223
Feb 12, 2026	41.39	42.49	39.93	40.61	40.61	-1.26%	87,289