Red Violet, Inc. (RDVT) NASDAQ

Currency In USD

RDVT Historical Return

If you invested $1000 in Red Violet, Inc. (RDVT) since IPO date, it would be worth $1,516.51 as of August 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,725.11, while $1000 invested 1 year ago would be worth $1,596.66. This corresponds to total returns of 51.65%, 172.51%, 59.67%, respectively, with annualized returns of 5.09%, 22.21%, 59.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RDVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2026	70.03	73.74	73.74	73.87	69.9	393,988
August 12, 2026	72.81	68.87	68.87	72.81	67.65	419,977
August 11, 2026	68.5	71.22	71.22	71.25	66.86	0
August 10, 2026	63.75	65.65	65.65	65.85	63.12	388,654
August 07, 2026	68.19	65.49	65.49	68.24	65.19	274,454
August 06, 2026	63.99	67.3	67.3	68.65	63.78	975,893
August 05, 2026	70.1	68.28	68.28	70.5	68.1	150,012
August 04, 2026	68.07	69.73	69.73	70.25	68.07	216,288
August 03, 2026	70.05	68.6	68.6	71.19	68.33	279,515
July 31, 2026	68.78	69.38	69.38	69.61	67.04	236,693
July 30, 2026	67.95	68.36	68.36	69.19	65.85	230,608
July 29, 2026	66.65	67.8	67.8	69.88	65.89	439,048
July 28, 2026	63.05	66.46	66.46	66.67	62.16	118,594
July 27, 2026	62.27	63.01	63.01	63.59	61.88	107,851
July 23, 2026	62.7	59.57	59.57	62.94	58.71	201,465
July 22, 2026	65.64	63.31	63.31	66.29	62.58	200,659
July 21, 2026	66	66.43	66.43	67.08	65.76	160,725
July 20, 2026	65.01	66.49	66.49	67.54	64.57	120,142
July 17, 2026	65.37	65.21	65.21	66.28	64.03	141,812
July 16, 2026	66.5	66.12	66.12	66.57	65.43	146,998
July 15, 2026	68.89	66.31	66.31	69.5	65.49	177,619
July 14, 2026	67.05	68.42	68.42	69.65	65.56	158,003
July 13, 2026	67.81	68.45	68.45	69.5	67.81	119,674
July 10, 2026	67.99	67.59	67.59	68.15	66.19	97,524
July 09, 2026	65.51	67.14	67.14	67.39	64.71	128,464
July 08, 2026	66.28	66.17	66.17	67	64.7	178,158
July 07, 2026	68.82	67.24	67.24	69.59	66.98	202,711
July 06, 2026	65.49	68.71	68.71	69.56	64.77	209,211
July 02, 2026	65.31	65.52	65.52	67.36	64.5	235,180
July 01, 2026	64.2	65.49	65.49	67.68	63.99	221,195
June 30, 2026	64.17	63.72	63.72	64.17	62.41	216,005
June 29, 2026	61.16	62.46	62.46	63.03	60.28	211,472
June 26, 2026	56.62	60.28	60.28	60.9	56.62	525,667
June 25, 2026	55.59	56.22	56.22	56.54	54.52	173,082
June 24, 2026	56.21	55.59	55.59	58.62	55.42	227,790
June 23, 2026	54.55	55.72	55.72	56.28	54.13	146,845
June 22, 2026	54.42	54.36	54.36	55.7	52.88	118,030
June 18, 2026	56.34	55.1	55.1	56.51	54.21	225,675
June 17, 2026	55.4	55.5	55.5	56.6	55.25	68,494
June 16, 2026	55.89	55.69	55.69	56.24	54.7	98,526
June 15, 2026	55.87	55.54	55.54	56.9	55.12	83,089
June 12, 2026	55.69	55	55	56.7	52.71	158,566
June 11, 2026	53.67	55.68	55.68	56.11	52.95	120,853
June 10, 2026	52.62	53.7	53.7	54.61	52.48	112,338
June 09, 2026	53.5	52.87	52.87	54.63	51.09	128,749
June 08, 2026	52.48	53.49	53.49	53.65	52.12	128,726
June 05, 2026	54.3	52.96	52.96	54.58	52.58	120,690
June 04, 2026	54	54.09	54.09	54.98	53.24	309,624
June 03, 2026	55.94	53.36	53.36	56.9	52.71	197,746
June 02, 2026	57.45	56.79	56.79	58.44	55.23	305,705
June 01, 2026	57.89	59.3	59.3	59.38	56.21	418,238
May 29, 2026	54.83	56.84	56.84	59.02	54.83	303,127
May 28, 2026	52.53	54.79	54.79	55.24	52.53	265,031
May 27, 2026	51.41	52.23	52.23	53.1	50.64	151,757
May 26, 2026	51.4	51.74	51.74	52.28	50.14	136,091
May 22, 2026	48.74	50.64	50.64	51.02	48.74	103,827
May 21, 2026	48.88	48.56	48.56	49.52	47.51	70,674
May 20, 2026	49.63	49.56	49.56	50.56	48.15	107,938
May 19, 2026	49.73	50.1	50.1	51.26	49.14	200,366
May 18, 2026	46.86	49.43	49.43	49.7	46.75	175,456