NASDAQ : RDVT
Red Violet, Inc. — Price history
Technology · Software - Application · United States
Last price 80.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Red Violet, Inc. (RDVT) closed at 78.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80 | 80.4 | 77.66 | 78.8 | 107,060 | -1.50% |
| 2026-10-30 | 80.45 | 80.7 | 78.55 | 80 | 123,598 | -0.57% |
| 2026-10-29 | 81.67 | 82.26 | 79.42 | 80.46 | 168,990 | -2.35% |
| 2026-10-28 | 81.25 | 83.15 | 81.17 | 82.4 | 187,927 | +1.44% |
| 2026-10-27 | 80.12 | 82.1 | 79.15 | 81.23 | 167,632 | +1.39% |
| 2026-10-26 | 81.05 | 82.19 | 79.41 | 80.12 | 193,802 | -0.84% |
| 2026-10-23 | 78 | 80.98 | 77.45 | 80.8 | 124,338 | +3.47% |
| 2026-10-22 | 78.65 | 79.24 | 77.65 | 78.09 | 88,956 | -0.60% |
| 2026-10-21 | 76.21 | 78.74 | 76.18 | 78.56 | 97,266 | +3.02% |
| 2026-10-20 | 75.09 | 76.74 | 74 | 76.255 | 95,784 | +2.37% |
| 2026-10-19 | 74 | 74.65 | 72.77 | 74.49 | 405,945 | +0.66% |
| 2026-10-16 | 77.5 | 78.3 | 73.6 | 74 | 215,089 | -4.11% |
| 2026-10-15 | 76 | 77.22 | 74.51 | 77.17 | 132,619 | +1.59% |
| 2026-10-14 | 77.8 | 78.12 | 75.685 | 75.96 | 127,647 | -3.31% |
| 2026-10-13 | 80.27 | 81.4 | 78.184 | 78.56 | 155,761 | -2.01% |
| 2026-10-12 | 79.3 | 80.74 | 77.425 | 80.17 | 99,780 | +0.49% |
| 2026-10-09 | 79.78 | 80.84 | 78.535 | 79.78 | 134,750 | -0.10% |
| 2026-10-08 | 77.88 | 80.75 | 77.495 | 79.86 | 214,667 | +2.58% |
| 2026-10-07 | 77.66 | 78.28 | 76.54 | 77.85 | 130,255 | -0.22% |
| 2026-10-06 | 80.3 | 80.59 | 77.98 | 78.02 | 132,286 | -2.34% |
| 2026-10-05 | 79.52 | 81.29 | 78.895 | 79.89 | 148,587 | +0.78% |
| 2026-10-02 | 80.74 | 81 | 79.06 | 79.27 | 152,421 | -1.22% |
| 2026-10-01 | 79.66 | 81.795 | 79.29 | 80.25 | 186,536 | +1.57% |
| 2026-09-30 | 79.5 | 80.9 | 78.47 | 79.01 | 256,599 | -0.39% |
| 2026-09-29 | 78.975 | 79.79 | 77.826 | 79.32 | 184,936 | +0.90% |
| 2026-09-28 | 78.19 | 79.4 | 76.49 | 78.61 | 151,100 | +0.08% |
| 2026-09-25 | 78.94 | 80.39 | 77.65 | 78.55 | 249,696 | -0.65% |
| 2026-09-24 | 76.24 | 79.5 | 76.24 | 79.06 | 151,201 | +3.75% |
| 2026-09-23 | 73.83 | 76.392 | 72.98 | 76.2 | 236,621 | +3.80% |
| 2026-09-22 | 75.64 | 76.12 | 72.44 | 73.41 | 195,556 | -2.77% |
| 2026-09-21 | 76.35 | 76.7 | 74.913 | 75.5 | 135,738 | -0.58% |
| 2026-09-18 | 77.265 | 77.265 | 75.71 | 75.94 | 289,673 | -1.53% |
| 2026-09-17 | 79.17 | 80.29 | 76.85 | 77.12 | 269,780 | -0.52% |
| 2026-09-16 | 75.26 | 78.21 | 75.21 | 77.52 | 265,130 | +1.72% |
| 2026-09-15 | 75.36 | 76.655 | 74.92 | 76.21 | 161,805 | -0.10% |
| 2026-09-14 | 76.24 | 78.8 | 76.1 | 76.29 | 232,973 | +1.69% |
| 2026-09-11 | 73.56 | 75.42 | 73.56 | 75.02 | 198,271 | +2.70% |
| 2026-09-10 | 74.07 | 75.03 | 72.9 | 73.05 | 174,897 | -1.81% |
| 2026-09-09 | 74.15 | 75.19 | 73.56 | 74.4 | 183,492 | -0.43% |
| 2026-09-08 | 75 | 75.71 | 73.18 | 74.72 | 138,809 | -1.86% |
| 2026-09-04 | 75.56 | 76.35 | 74.01 | 76.14 | 148,402 | -0.38% |
| 2026-09-03 | 73.19 | 77.36 | 72.425 | 76.43 | 338,238 | +6.94% |
| 2026-09-02 | 74.79 | 75.58 | 71.221 | 71.47 | 205,082 | -5.41% |
| 2026-09-01 | 73.7 | 76.18 | 72.49 | 75.56 | 349,726 | +3.28% |
| 2026-08-31 | 73 | 74.28 | 72.185 | 73.16 | 383,230 | -0.19% |
| 2026-08-28 | 73.46 | 74.825 | 72.47 | 73.3 | 221,866 | +1.81% |
| 2026-08-27 | 70.4 | 72.09 | 70.4 | 72 | 382,510 | +3.60% |
| 2026-08-26 | 68.53 | 70.25 | 68.53 | 69.5 | 108,776 | +0.17% |
| 2026-08-25 | 70.29 | 70.635 | 68.41 | 69.385 | 178,846 | -1.12% |
| 2026-08-24 | 71.09 | 71.24 | 69.28 | 70.17 | 201,327 | -1.41% |
| 2026-08-21 | 70.89 | 71.17 | 68.79 | 71.17 | 149,383 | +0.91% |
| 2026-08-20 | 69.7 | 70.98 | 69.305 | 70.53 | 219,902 | +1.10% |
| 2026-08-19 | 67.95 | 70.07 | 66.346 | 69.76 | 267,792 | +2.30% |
| 2026-08-18 | 67.87 | 69.97 | 67.791 | 68.19 | 102,312 | +0.22% |
| 2026-08-17 | 70.72 | 70.72 | 67.85 | 68.04 | 158,206 | -2.49% |
| 2026-08-14 | 74 | 74.198 | 68.95 | 69.78 | 318,520 | -5.37% |
| 2026-08-13 | 70.03 | 73.87 | 69.9 | 73.74 | 394,023 | +7.07% |
| 2026-08-12 | 72.81 | 72.81 | 67.647 | 68.87 | 444,753 | -3.30% |
| 2026-08-11 | 68.5 | 71.25 | 66.86 | 71.22 | 517,143 | +8.48% |
| 2026-08-10 | 63.75 | 65.85 | 63.12 | 65.65 | 389,373 | +0.25% |
| 2026-08-07 | 68.19 | 68.24 | 65.19 | 65.485 | 274,455 | -2.70% |
| 2026-08-06 | 63.99 | 68.65 | 63.78 | 67.3 | 977,048 | -1.44% |
| 2026-08-05 | 70.1 | 70.5 | 68.1 | 68.28 | 152,357 | -2.08% |
| 2026-08-04 | 68.07 | 70.25 | 68.07 | 69.73 | 216,299 | +1.65% |
| 2026-08-03 | 70.05 | 71.19 | 68.33 | 68.6 | 279,516 | -1.12% |
| 2026-07-31 | 68.78 | 69.61 | 67.04 | 69.38 | 236,800 | +1.49% |
| 2026-07-30 | 67.95 | 69.19 | 65.85 | 68.36 | 230,612 | +0.83% |
| 2026-07-29 | 66.65 | 69.88 | 65.89 | 67.8 | 439,049 | +2.02% |
| 2026-07-28 | 63.05 | 66.67 | 62.16 | 66.46 | 118,594 | +5.48% |
| 2026-07-27 | 62.27 | 63.59 | 61.88 | 63.005 | 107,857 | +3.52% |
| 2026-07-24 | 60.55 | 62.12 | 60.55 | 60.86 | 126,632 | +2.17% |
| 2026-07-23 | 62.7 | 62.94 | 58.71 | 59.57 | 201,465 | -5.91% |
| 2026-07-22 | 65.64 | 66.29 | 62.581 | 63.31 | 221,932 | -4.70% |
| 2026-07-21 | 66 | 67.08 | 65.76 | 66.43 | 160,727 | -0.09% |
| 2026-07-20 | 65.01 | 67.54 | 64.565 | 66.49 | 120,211 | +1.96% |
| 2026-07-17 | 65.37 | 66.28 | 64.03 | 65.21 | 141,812 | -1.38% |
| 2026-07-16 | 66.5 | 66.57 | 65.43 | 66.12 | 146,998 | -0.29% |
| 2026-07-15 | 68.89 | 69.5 | 65.49 | 66.31 | 177,658 | -3.08% |
| 2026-07-14 | 67.05 | 69.65 | 65.56 | 68.42 | 158,919 | -0.04% |
| 2026-07-13 | 67.81 | 69.5 | 67.81 | 68.45 | 119,678 | +1.27% |
| 2026-07-10 | 67.99 | 68.15 | 66.19 | 67.59 | 97,524 | +0.67% |
| 2026-07-09 | 65.51 | 67.39 | 64.71 | 67.14 | 128,464 | +1.47% |
| 2026-07-08 | 66.28 | 67 | 64.7 | 66.17 | 178,158 | -1.59% |
| 2026-07-07 | 68.82 | 69.59 | 66.98 | 67.24 | 202,711 | -2.14% |
| 2026-07-06 | 65.49 | 69.56 | 64.77 | 68.71 | 209,211 | +4.87% |
| 2026-07-02 | 65.31 | 67.365 | 64.5 | 65.52 | 235,215 | +0.05% |
| 2026-07-01 | 64.2 | 67.68 | 63.985 | 65.49 | 221,220 | +2.78% |
| 2026-06-30 | 64.17 | 64.17 | 62.41 | 63.72 | 216,052 | +2.02% |
| 2026-06-29 | 61.16 | 63.03 | 60.28 | 62.46 | 211,535 | +3.62% |
| 2026-06-26 | 56.62 | 60.9 | 56.62 | 60.28 | 525,668 | +7.22% |
| 2026-06-25 | 55.59 | 56.54 | 54.52 | 56.22 | 173,082 | +1.13% |
| 2026-06-24 | 56.21 | 58.62 | 55.42 | 55.59 | 228,295 | -0.23% |
| 2026-06-23 | 54.55 | 56.28 | 54.13 | 55.72 | 177,072 | +2.50% |
| 2026-06-22 | 54.42 | 55.7 | 52.88 | 54.36 | 118,863 | -1.34% |
| 2026-06-18 | 56.34 | 56.51 | 54.205 | 55.1 | 226,888 | -0.72% |
| 2026-06-17 | 55.4 | 56.6 | 55.245 | 55.5 | 68,494 | -0.34% |
| 2026-06-16 | 55.89 | 56.24 | 54.705 | 55.69 | 99,141 | +0.27% |
| 2026-06-15 | 55.87 | 56.9 | 55.12 | 55.54 | 84,885 | +0.98% |
| 2026-06-12 | 55.69 | 56.7 | 52.71 | 55 | 158,566 | -1.22% |
| 2026-06-11 | 53.67 | 56.11 | 52.95 | 55.68 | 121,895 | +3.69% |
| 2026-06-10 | 52.62 | 54.605 | 52.475 | 53.7 | 112,418 | +1.57% |
| 2026-06-09 | 53.5 | 54.625 | 51.09 | 52.87 | 135,147 | -1.16% |
| 2026-06-08 | 52.48 | 53.65 | 52.12 | 53.49 | 128,726 | +1.00% |
| 2026-06-05 | 54.3 | 54.575 | 52.575 | 52.96 | 126,074 | -2.08% |
| 2026-06-04 | 54 | 54.98 | 53.24 | 54.085 | 309,804 | +1.36% |
| 2026-06-03 | 55.94 | 56.905 | 52.71 | 53.36 | 198,913 | -6.04% |
| 2026-06-02 | 57.45 | 58.435 | 55.23 | 56.79 | 309,855 | -4.23% |
| 2026-06-01 | 57.89 | 59.38 | 56.205 | 59.3 | 418,344 | +4.33% |
| 2026-05-29 | 54.83 | 59.02 | 54.83 | 56.84 | 303,201 | +3.74% |
| 2026-05-28 | 52.53 | 55.24 | 52.53 | 54.79 | 265,083 | +4.90% |
| 2026-05-27 | 51.41 | 53.1 | 50.64 | 52.23 | 151,757 | +0.95% |
| 2026-05-26 | 51.4 | 52.28 | 50.135 | 51.74 | 138,536 | +2.17% |
| 2026-05-22 | 48.74 | 51.02 | 48.735 | 50.64 | 105,599 | +4.28% |
| 2026-05-21 | 48.88 | 49.515 | 47.512 | 48.56 | 70,709 | -2.02% |
| 2026-05-20 | 49.63 | 50.56 | 48.15 | 49.56 | 108,559 | -1.08% |
| 2026-05-19 | 49.81 | 51.3 | 46.49 | 50.1 | 201,994 | +1.36% |
| 2026-05-18 | 46.86 | 49.695 | 46.08 | 49.43 | 176,488 | +5.33% |
| 2026-05-15 | 44.95 | 47.64 | 44.79 | 46.93 | 292,149 | +3.39% |
| 2026-05-14 | 45.88 | 47.04 | 44.46 | 45.39 | 147,514 | -0.66% |
| 2026-05-13 | 46.92 | 47.405 | 43.982 | 45.69 | 142,616 | -3.38% |