Red Violet, Inc. - RDVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.25	53.11	53.11	55.51	52.8	59,297
December 03, 2025	54.3	55.48	55.48	55.61	53.48	114,000
December 02, 2025	54.82	54.22	54.22	55	53.6	60,225
December 01, 2025	54	54.22	54.22	54.92	53.13	66,600
November 28, 2025	54.57	54.19	54.19	54.97	53.63	27,519
November 26, 2025	55.02	54.57	54.57	55.5	53.69	64,624
November 25, 2025	55	55.19	55.19	56.01	54.26	46,704
November 24, 2025	53.74	54.43	54.43	55.01	53.21	44,283
November 21, 2025	52.53	53.64	53.64	54.42	51.36	62,000
November 20, 2025	53.67	52.55	52.55	54.22	52.06	56,737
November 19, 2025	53.68	52.72	52.72	54.5	52.53	44,800
November 18, 2025	54.03	53.64	53.64	54.25	52.45	67,103
November 17, 2025	58.45	54.33	54.33	58.55	54.14	80,536
November 14, 2025	56.19	58.43	58.43	58.76	56.19	69,263
November 13, 2025	57.98	57.51	57.51	58.03	56.4	55,200
November 12, 2025	58.1	57.98	57.98	58.23	57.09	55,736
November 11, 2025	57.38	57.97	57.97	58.27	56.12	54,900
November 10, 2025	58.4	57.85	57.85	58.92	57.47	80,333
November 07, 2025	59.37	58.2	58.2	59.71	56.69	70,980
November 06, 2025	55	59.42	59.42	64.14	55	172,926
November 05, 2025	52.33	54.53	54.53	54.54	51.5	72,839
November 04, 2025	53.52	52.18	52.18	53.68	51.32	63,200
November 03, 2025	53.6	54.01	54.01	54.2	52.47	65,410
October 31, 2025	52.06	53.63	53.63	54.5	51.67	72,114
October 30, 2025	51.69	51.26	51.26	52.6	51.12	62,407
October 29, 2025	52.77	51.84	51.84	52.77	51.15	89,100
October 28, 2025	52.5	53.06	53.06	53.14	52.16	44,200
October 27, 2025	54.25	52.56	52.56	54.3	52.41	36,600
October 24, 2025	55	54.03	54.03	55.45	53.11	49,800
October 23, 2025	52.39	54.51	54.51	55.1	51.89	79,514
October 22, 2025	52.08	52.48	52.48	52.55	51.54	57,841
October 21, 2025	52.44	51.79	51.79	52.44	51.24	51,900
October 20, 2025	51.76	52.42	52.42	52.48	51.23	43,036
October 17, 2025	53.44	51.34	51.34	53.9	50.92	164,000
October 16, 2025	52.98	53.25	53.25	53.45	52	55,933
October 15, 2025	53.24	52.99	52.99	53.55	52.36	58,948
October 14, 2025	52.29	52.79	52.79	53	51.47	71,608
October 13, 2025	51.81	52.72	52.72	52.72	50.74	50,800
October 10, 2025	52.84	51.16	51.16	53.5	50.96	63,509
October 09, 2025	52.15	52.46	52.46	52.65	51.03	56,937
October 08, 2025	51.05	52.15	52.15	52.38	50.73	39,231
October 07, 2025	50.89	50.82	50.82	51.15	49.66	53,839
October 06, 2025	51.6	50.94	50.94	52.43	50.74	58,500
October 03, 2025	50.9	51.46	51.46	51.61	50.88	52,420
October 02, 2025	53.1	50.62	50.62	53.26	49.91	102,124
October 01, 2025	52.11	52.9	52.9	52.99	51.53	85,405
September 30, 2025	52.07	52.25	52.25	52.75	51.57	170,600
September 29, 2025	52.16	52	52	52.4	50.92	65,639
September 26, 2025	51.5	52.07	52.07	52.4	50.62	106,800
September 25, 2025	50.65	51.44	51.44	51.66	50.42	97,820
September 24, 2025	51.64	51.17	51.17	51.64	49.54	101,200
September 23, 2025	52.51	51.72	51.72	52.84	51.25	84,100
September 22, 2025	52.07	52.46	52.46	52.8	51.28	82,700
September 19, 2025	51.34	52.26	52.26	52.4	50.43	319,829
September 18, 2025	50.25	51.05	51.05	51.54	49.63	92,566
September 17, 2025	49.75	49.82	49.82	50.5	49.46	104,700
September 16, 2025	49.36	49.99	49.99	50.44	48.8	55,120
September 15, 2025	49	49.36	49.36	49.44	48.47	55,300
September 12, 2025	48.13	48.61	48.61	48.8	47.13	74,800
September 11, 2025	49.46	48.36	48.36	50.03	48.16	112,634

Red Violet, Inc. (RDVT) NASDAQ