Red Violet, Inc. (RDVT) NASDAQ

45.65

-0.97(-2.08%)

Updated at May 09 12:58PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	42.1	46.62	46.62	46.85	42.1	469,879
May 07, 2025	39.7	40.47	40.47	40.5	39.16	155,057
May 06, 2025	38.6	39.58	39.58	39.8	38	102,030
May 05, 2025	39.92	39.21	39.21	39.95	39.08	95,300
May 02, 2025	39.9	39.73	39.73	40.1	39.63	57,398
May 01, 2025	39.38	39.72	39.72	40.01	37.16	207,700
April 30, 2025	38.64	39.06	39.06	39.53	38.01	59,900
April 29, 2025	37.59	39.32	39.32	39.45	37.51	189,913
April 28, 2025	37.3	37.68	37.68	37.8	37.01	73,119
April 25, 2025	37.45	37.3	37.3	37.45	35.42	42,601
April 24, 2025	37.5	37.56	37.56	37.96	36.71	88,224
April 23, 2025	37.5	37.28	37.28	38	36.77	67,805
April 22, 2025	36.7	36.67	36.67	37.45	35.94	52,745
April 21, 2025	36.4	36.13	36.13	36.49	35.22	34,800
April 17, 2025	37.45	36.72	36.72	37.79	36.53	51,728
April 16, 2025	36.99	37.43	37.43	37.93	36.16	43,343
April 15, 2025	36.89	37.49	37.49	37.78	36.67	47,174
April 14, 2025	36.56	36.97	36.97	37.64	36.14	59,411
April 11, 2025	35.9	36.47	36.47	36.62	34.83	56,120
April 10, 2025	36.94	36.04	36.04	37.18	35.31	109,926
April 09, 2025	34.48	37.47	37.47	38.75	34.37	117,700
April 08, 2025	36.64	34.9	34.9	36.99	33.87	76,861
April 07, 2025	34	35.53	35.53	37.05	32.23	111,100
April 04, 2025	35.5	35.3	35.3	35.69	34	84,393
April 03, 2025	37.05	36.95	36.95	37.7	35.85	67,217
April 02, 2025	38.14	39.05	39.05	39.22	38.02	70,924
April 01, 2025	37.25	38.78	38.78	39	36.39	89,800
March 31, 2025	36.01	37.59	37.59	38.06	35.4	188,707
March 28, 2025	38.03	37.33	37.33	38.34	36.94	68,200
March 27, 2025	39.05	38.2	38.2	39.39	38.2	54,978
March 26, 2025	40.63	39.41	39.41	40.88	38.91	52,391
March 25, 2025	39.53	40.75	40.75	40.77	39.25	88,200
March 24, 2025	39.23	39.33	39.33	39.7	38.82	65,735
March 21, 2025	38.88	38.64	38.64	39	37.89	79,676
March 20, 2025	38.61	38.59	38.59	39.15	38.21	59,100
March 19, 2025	38.37	38.92	38.92	39.43	38.1	71,619
March 18, 2025	38.24	38.42	38.42	39	37.95	81,817
March 17, 2025	37.15	38.59	38.59	38.89	37.15	61,900
March 14, 2025	36.54	37.28	37.28	37.71	36.46	73,700
March 13, 2025	36.49	36.25	36.25	37.22	35.39	62,024
March 12, 2025	37.42	36.63	36.63	37.5	35.95	87,512
March 11, 2025	34.76	36.82	36.82	37.27	34.57	106,500
March 10, 2025	34.89	34.46	34.46	35.14	33.72	111,400
March 07, 2025	36.34	35.95	35.95	36.5	34.01	99,500
March 06, 2025	37.94	36.54	36.54	38.52	36.39	65,799
March 05, 2025	38.51	38.49	38.49	39.49	37.68	61,241
March 04, 2025	39.12	38.72	38.72	40.2	37.01	125,324
March 03, 2025	40.85	39.93	39.93	40.9	39.38	98,219
February 28, 2025	39.66	40.62	40.62	40.83	38.4	273,146
February 27, 2025	39.53	38.02	38.02	39.75	37.7	154,023
February 26, 2025	38.29	39.35	39.35	39.7	37.85	72,780
February 25, 2025	38.76	38.14	38.14	38.76	37.76	91,070
February 24, 2025	39.12	38.69	38.69	39.28	37.66	73,798
February 21, 2025	41.22	38.84	38.84	41.22	38.41	89,765
February 20, 2025	41.8	40.24	40.24	41.8	39.85	74,024
February 19, 2025	39.42	41.06	41.06	41.25	38.57	85,763
February 18, 2025	43.44	39.77	39.77	43.44	39.74	79,300
February 14, 2025	42.6	43.16	43.16	43.28	42.25	156,073
February 13, 2025	40.29	42.35	42.35	42.7	40.25	223,100
February 12, 2025	39.12	40.27	40.27	40.3	38.74	112,647