Red Violet, Inc. (RDVT) NASDAQ

37.14

+0.0904(+0.24%)

Updated at March 26 11:35AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	38.2	37.05	37.05	38.7	36.38	139,461
March 24, 2026	39.37	37.41	37.41	39.37	37.38	153,704
March 23, 2026	39.11	39.92	39.92	39.99	38.44	85,168
March 20, 2026	38.94	38.39	38.39	39.56	37.65	143,214
March 19, 2026	39.2	38.95	38.95	40.48	38.64	88,168
March 18, 2026	39.1	39.6	39.6	41	38.88	100,686
March 17, 2026	38.98	39.7	39.7	40.83	38.97	110,519
March 16, 2026	38.52	38.73	38.73	39.53	38	239,746
March 13, 2026	41.06	38.09	38.09	41.06	37.85	214,840
March 12, 2026	42.7	40.52	40.52	43.56	40.32	258,739
March 11, 2026	43.37	43.16	43.16	44.26	42.36	87,679
March 10, 2026	44.75	43.45	43.45	44.75	43.08	97,855
March 09, 2026	44.73	44.69	44.69	45.38	43.71	82,256
March 06, 2026	45.05	44.98	44.98	46.28	44.04	98,901
March 05, 2026	45.5	46.28	46.28	52.72	45.5	232,230
March 04, 2026	44.43	45.5	45.5	45.84	44.1	84,990
March 03, 2026	42.65	44.25	44.25	44.64	41.93	129,419
March 02, 2026	42.36	43.18	43.18	44	42.36	57,300
February 27, 2026	42.95	43.31	43.31	44.1	42.28	67,600
February 26, 2026	42.76	43.45	43.45	43.67	42.56	75,980
February 25, 2026	40.46	42.6	42.6	42.6	40.46	75,600
February 24, 2026	39.78	40.53	40.53	40.84	39.78	109,700
February 23, 2026	42.3	40.09	40.09	42.58	39.9	184,900
February 20, 2026	42.29	42.61	0	44	42.01	198,300
February 19, 2026	42.08	42.33	0	43.31	41.44	105,400
February 18, 2026	42.61	42.32	0	43.01	41.8	67,700
February 17, 2026	42.03	42.39	0	42.77	41.33	71,720
February 13, 2026	40.7	41.66	0	41.87	40.7	64,223
February 12, 2026	41.39	40.61	0	42.49	39.92	87,300
February 11, 2026	42.22	41.13	0	42.5	40.25	58,115
February 10, 2026	40.94	42.09	0	42.85	40.94	84,941
February 09, 2026	40.95	41.32	0	41.56	39.84	153,913
February 06, 2026	40.89	40.78	0	41.69	40.22	83,200
February 05, 2026	39.9	40.34	0	41.16	39.75	152,661
February 04, 2026	39.21	40.47	0	41.25	35.84	232,400
February 03, 2026	44.44	39.69	0	44.75	38.7	403,994
February 02, 2026	45.2	44.89	0	46.89	44.65	130,405
January 30, 2026	45.96	45.48	0	46.95	45.21	103,200
January 29, 2026	46.81	46.27	0	47	45.01	88,744
January 28, 2026	49.02	47.11	0	49.02	46.51	186,340
January 27, 2026	49.24	48.96	0	49.25	47.74	112,000
January 26, 2026	48.1	49.14	0	49.36	47.62	59,830
January 23, 2026	50.15	48.21	0	50.22	47.76	119,000
January 22, 2026	49.21	49.98	0	50.76	48.99	103,900
January 21, 2026	49.41	49.21	0	49.74	48.08	150,904
January 20, 2026	48.48	48.94	0	50.16	47.51	114,321
January 16, 2026	51.5	50.2	0	51.5	50.01	82,217
January 15, 2026	51.39	51.28	0	52.5	50.43	135,458
January 14, 2026	51.45	50.87	0	51.92	50.69	84,275
January 13, 2026	53.25	51.73	0	53.69	51.07	79,900
January 12, 2026	52.42	52.81	0	53.25	51.28	71,323
January 09, 2026	52.2	52.77	0	53.06	51.87	66,908
January 08, 2026	53.07	52.37	0	53.37	52.2	46,900
January 07, 2026	52.77	53.35	0	53.72	52.01	69,266
January 06, 2026	53.03	52.43	0	53.63	52.02	95,945
January 05, 2026	51.19	53.3	0	53.49	51.19	124,435
January 02, 2026	56.95	51.37	0	56.95	51.11	220,259
December 31, 2025	57	56.95	0	58	55.95	225,100
December 30, 2025	57.07	56.98	0	57.89	56.82	108,600
December 29, 2025	55.05	57.53	0	58	54.89	136,900