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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	41.39	40.61	40.64	42.49	39.92	85,568
February 11, 2026	42.22	41.13	41.13	42.5	40.25	58,115
February 10, 2026	40.94	42.09	42.09	42.85	40.94	84,941
February 09, 2026	40.95	41.32	41.32	41.56	39.84	153,913
February 06, 2026	40.89	40.78	40.78	41.69	40.22	83,200
February 05, 2026	39.9	40.34	40.34	41.16	39.75	152,661
February 04, 2026	39.21	40.47	40.47	41.25	35.84	232,400
February 03, 2026	44.44	39.69	39.69	44.75	38.7	403,994
February 02, 2026	45.2	44.89	44.89	46.89	44.65	130,405
January 30, 2026	45.96	45.48	45.48	46.95	45.21	103,200
January 29, 2026	46.81	46.27	46.27	47	45.01	88,744
January 28, 2026	49.02	47.11	47.11	49.02	46.51	186,340
January 27, 2026	49.24	48.96	48.96	49.25	47.74	112,000
January 26, 2026	48.1	49.14	49.14	49.36	47.62	59,830
January 23, 2026	50.15	48.21	48.21	50.22	47.76	119,000
January 22, 2026	49.21	49.98	49.98	50.76	48.99	103,900
January 21, 2026	49.41	49.21	49.21	49.74	48.08	150,904
January 20, 2026	48.48	48.94	48.94	50.16	47.51	114,321
January 16, 2026	51.5	50.2	50.2	51.5	50.01	82,217
January 15, 2026	51.39	51.28	51.28	52.5	50.43	135,458
January 14, 2026	51.45	50.87	50.87	51.92	50.69	84,275
January 13, 2026	53.25	51.73	51.73	53.69	51.07	79,900
January 12, 2026	52.42	52.81	52.81	53.25	51.28	71,323
January 09, 2026	52.2	52.77	52.77	53.06	51.87	66,908
January 08, 2026	53.07	52.37	52.37	53.37	52.2	46,900
January 07, 2026	52.77	53.35	53.35	53.72	52.01	69,266
January 06, 2026	53.03	52.43	52.43	53.63	52.02	95,945
January 05, 2026	51.19	53.3	53.3	53.49	51.19	124,435
January 02, 2026	56.95	51.37	51.37	56.95	51.11	220,259
December 31, 2025	57	57.16	57.16	58	55.95	148,195
December 30, 2025	57.07	56.98	56.98	57.89	56.82	108,600
December 29, 2025	55.05	57.53	57.53	58	54.89	136,900
December 26, 2025	56.28	55.23	55.23	56.28	54.83	38,400
December 24, 2025	56.78	56.1	56.1	57.57	56.1	38,300
December 23, 2025	55.65	56.5	56.5	56.68	54.83	62,800
December 22, 2025	55.49	56.05	56.05	57.25	54.61	145,200
December 19, 2025	55.72	55.2	55.2	56.25	54.75	168,313
December 18, 2025	55	55.87	55.87	56.37	54.51	135,200
December 17, 2025	54.25	54.44	54.44	55.5	54	62,607
December 16, 2025	53.69	54.31	54.31	55.46	53.41	73,306
December 15, 2025	54.11	53.69	53.69	55.25	53.54	64,645
December 12, 2025	54.29	53.85	53.85	55.77	53.34	143,683
December 11, 2025	55.91	54.08	54.08	57.19	53.41	229,430
December 10, 2025	56.64	55.42	55.42	57.74	54.5	178,658
December 09, 2025	55.91	56.64	56.64	57.8	55.51	183,623
December 08, 2025	53.81	55.71	55.71	57.5	53.81	176,060
December 05, 2025	53.14	53.46	53.46	54.25	52.8	43,300
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

Red Violet, Inc. (RDVT) NASDAQ