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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	43.92	42.38	42.38	43.98	42.21	87,000
July 31, 2025	44.88	44.33	44.33	45.32	44.02	95,500
July 30, 2025	44.49	44.75	44.75	45.1	44.34	75,900
July 29, 2025	45.23	44.3	44.3	45.51	44.08	57,100
July 28, 2025	44.53	44.78	44.78	44.87	44.12	73,500
July 25, 2025	45.18	44.46	44.46	45.24	44.14	95,300
July 24, 2025	45.02	45.03	45.03	45.4	44	87,200
July 23, 2025	44.72	45.27	45.27	45.27	44.06	67,332
July 22, 2025	45.45	44.72	44.72	45.61	44.16	64,900
July 21, 2025	45.7	45.48	45.48	46.5	45.1	63,916
July 18, 2025	45.9	45.43	45.43	46	45.01	73,804
July 17, 2025	45.14	45.52	45.52	46.08	45.14	68,500
July 16, 2025	45.75	45.14	45.14	45.82	44.91	91,416
July 15, 2025	46.53	45.49	45.49	46.55	44.54	84,407
July 14, 2025	47.3	46.53	46.53	47.97	46.22	101,767
July 11, 2025	48.44	47.52	47.52	48.7	47.17	101,116
July 10, 2025	49.9	48.63	48.63	50	48.37	66,500
July 09, 2025	49.64	49.99	49.99	50.29	49.37	107,300
July 08, 2025	50.3	49.37	49.37	50.33	49.1	98,900
July 07, 2025	50.1	50.08	50.08	50.75	49.92	68,426
July 03, 2025	48.88	50.25	50.25	50.39	48.19	50,343
July 02, 2025	48.71	48.62	48.62	49.02	47.86	63,820
July 01, 2025	49.07	49.02	49.02	49.77	47.02	117,714
June 30, 2025	51.55	49.2	49.2	52.24	49.1	124,415
June 27, 2025	48	50.96	50.96	51.4	47.5	270,449
June 26, 2025	47.94	47.96	47.96	48.56	47.28	80,206
June 25, 2025	49.26	47.7	47.7	49.26	47.52	67,400
June 24, 2025	49.11	49.29	49.29	50.65	48.16	107,440
June 23, 2025	47.33	48.7	48.7	49.19	46.75	145,708
June 20, 2025	47.97	47.45	47.45	48.28	47.3	175,000
June 18, 2025	48.21	47.7	47.7	48.37	47.11	100,834
June 17, 2025	48.24	48.19	48.19	48.68	47.6	95,113
June 16, 2025	46.37	48.2	48.2	48.4	46.37	89,615
June 13, 2025	46.17	46.19	46.19	46.99	45.6	104,209
June 12, 2025	47.4	46.82	46.82	47.97	46.65	74,275
June 11, 2025	45.39	47.34	47.34	47.65	44.63	159,828
June 10, 2025	44.21	45	45	45.18	43.25	151,947
June 09, 2025	45.64	44.11	44.11	46.13	43.51	122,451
June 06, 2025	46.74	45.64	45.64	46.95	45.22	81,334
June 05, 2025	46.23	46.33	46.33	46.74	45.86	76,949
June 04, 2025	47.81	46.03	46.03	48.04	45.45	76,281
June 03, 2025	46.77	47.96	47.96	48.26	46.18	138,100
June 02, 2025	48.53	46.67	46.67	48.54	46.13	167,500
May 30, 2025	49.74	48.56	48.56	50.07	48.56	395,219
May 29, 2025	50.36	49.67	49.67	50.75	49.56	112,100
May 28, 2025	49.68	50	50	50.25	49.37	199,943
May 27, 2025	49.85	49.82	49.82	50.65	49.33	144,033
May 23, 2025	49.2	49.28	49.28	50	48.85	118,523
May 22, 2025	49.85	50.11	50.11	51.1	49.08	206,468
May 21, 2025	48.92	49.81	49.81	50.13	48.33	297,427
May 20, 2025	49.05	49.29	49.29	49.42	48.22	83,339
May 19, 2025	48.41	49.12	49.12	49.34	47.94	80,908
May 16, 2025	49.22	49.2	49.2	49.45	47.33	171,094
May 15, 2025	49.25	49.19	49.19	49.8	48.35	96,800
May 14, 2025	47.67	49.2	49.2	49.59	47.45	158,737
May 13, 2025	46.13	47.68	47.68	48.38	45.61	232,612
May 12, 2025	46.5	46.08	46.08	47.09	45.26	148,900
May 09, 2025	46.7	45.71	45.71	46.95	45.06	232,022
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

Red Violet, Inc. (RDVT) NASDAQ