Red Violet, Inc. (RDVT) NASDAQ

50.64

+2.08(+4.28%)

Updated at May 22 04:00PM

Currency In USD

RDVT Historical Return

If you invested $1000 in Red Violet, Inc. (RDVT) since IPO date, it would be worth $1,100.39 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,311.27, while $1000 invested 1 year ago would be worth $1,016.46. This corresponds to total returns of 10.04%, 131.13%, 1.65%, respectively, with annualized returns of 1.18%, 18.23%, 1.65%.

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
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
May 15, 2026	44.95	46.93	46.93	47.64	44.79	292,145
May 14, 2026	45.88	45.39	45.39	47.04	44.46	145,829
May 13, 2026	46.92	45.69	45.69	47.41	43.98	141,500
May 12, 2026	45.66	47.29	47.29	47.36	45.66	129,346
May 11, 2026	49.52	46.9	46.9	49.8	46.56	129,627
May 08, 2026	48.98	49.7	49.7	50.14	46.28	161,618
May 07, 2026	46.61	49.09	49.09	50.85	46.61	268,685
May 06, 2026	40.31	43.6	43.6	43.85	38.06	342,034
May 05, 2026	40.25	40.42	40.42	40.73	39.72	73,214
May 04, 2026	39.52	40.2	40.2	41.07	39.23	89,397
May 01, 2026	37.99	39.65	39.65	39.71	37.97	76,196
April 30, 2026	37.64	37.43	37.43	37.64	36.26	67,271
April 29, 2026	37.95	37.77	37.77	38.51	36.8	95,044
April 28, 2026	37.66	38.14	38.14	38.96	37.47	70,984
April 27, 2026	38.21	37.44	37.44	39.08	37.11	90,427
April 24, 2026	38.5	38.53	38.53	38.99	37.98	53,635
April 23, 2026	41.15	38.09	38.09	41.33	38.06	111,939
April 22, 2026	41.18	41.63	41.63	41.85	40.42	86,744
April 21, 2026	41.53	40.97	40.97	43.54	40.97	191,079
April 20, 2026	39.41	41.5	41.5	41.68	39.23	131,097
April 17, 2026	39.31	39.42	39.42	39.53	38.05	81,248
April 16, 2026	39.19	38.27	38.27	39.5	37.85	64,757
April 15, 2026	37.01	38.89	38.89	39.03	36.41	103,032
April 14, 2026	36.96	36.9	36.9	37.46	36.3	94,651
April 13, 2026	35.27	36.59	36.59	36.94	35.25	110,973
April 10, 2026	37.5	35.52	35.52	37.65	35.12	80,571
April 09, 2026	37.58	37.56	37.56	38.34	36.35	105,839
April 08, 2026	39.01	38.24	38.24	39.63	37.9	110,224
April 07, 2026	36.21	37.23	37.23	37.4	36.21	79,532
April 06, 2026	35.6	36.56	36.56	36.92	34.81	111,583
April 02, 2026	35	35.49	35.49	35.98	34.35	96,316
April 01, 2026	35	35.4	35.4	36.02	34.41	180,314
March 31, 2026	34.98	34.6	34.6	35.42	33.87	157,554
March 30, 2026	35.13	34.4	34.4	36.5	33.4	148,862
March 27, 2026	35.87	35.05	35.05	36.1	34.61	105,527
March 26, 2026	36.88	36.28	36.28	38.1	35.85	114,577
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