Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	71.09	71.24	69.28	69.98	-	-1.67%	169,426
Aug 21, 2026	70.89	71.17	68.79	71.17	71.17	0.91%	149,056
Aug 20, 2026	69.70	70.98	69.31	70.53	70.53	1.10%	219,792
Aug 19, 2026	67.95	70.07	66.35	69.76	69.76	2.30%	267,790
Aug 18, 2026	67.87	69.97	67.79	68.19	68.19	0.22%	102,310
Aug 17, 2026	70.72	70.72	67.85	68.04	68.04	-2.49%	137,513
Aug 14, 2026	74.00	74.20	68.95	69.78	69.78	-5.37%	318,310
Aug 13, 2026	70.03	73.87	69.90	73.74	73.74	7.07%	393,988
Aug 12, 2026	72.81	72.81	67.65	68.87	68.87	-3.30%	419,962
Aug 11, 2026	68.50	71.25	66.86	71.22	71.22	8.48%	491,303
Aug 10, 2026	63.75	65.85	63.12	65.65	65.65	0.25%	389,292
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
Jul 2, 2026	65.31	67.37	64.50	65.52	65.52	0.05%	235,215
Jul 1, 2026	64.20	67.68	63.99	65.49	65.49	2.78%	221,220
Jun 30, 2026	64.17	64.17	62.41	63.72	63.72	2.02%	216,052
Jun 29, 2026	61.16	63.03	60.28	62.46	62.46	3.62%	211,535
Jun 26, 2026	56.62	60.90	56.62	60.28	60.28	7.22%	525,668
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