Red Violet, Inc. (RDVT) NASDAQ

38.83

+1.925(+5.22%)

Updated at April 15 01:33PM

Currency In USD

RDVT Historical Return

If you invested $1000 in Red Violet, Inc. (RDVT) since IPO date, it would be worth $843.65 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,921.08, while $1000 invested 1 year ago would be worth $1,035.61. This corresponds to total returns of -15.63%, 92.11%, 3.56%, respectively, with annualized returns of -2.09%, 13.94%, 3.56%.

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
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
February 26, 2026	42.76	43.45	43.45	43.67	42.56	75,980
February 25, 2026	40.46	42.6	42.6	42.6	40.46	75,600
February 24, 2026	39.78	40.53	40.53	40.84	39.78	109,700
February 23, 2026	42.3	40.09	40.09	42.58	39.9	184,900
February 20, 2026	42.29	42.61	42.61	44	42.01	198,300
February 19, 2026	42.08	42.33	42.33	43.31	41.44	105,400
February 18, 2026	42.61	42.32	42.32	43.01	41.8	67,700
February 17, 2026	42.03	42.39	42.39	42.77	41.33	71,720
February 13, 2026	40.7	41.66	41.66	41.87	40.7	64,223
February 12, 2026	41.39	40.61	40.61	42.49	39.92	87,300
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