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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	52.39	54.51	54.51	55.1	51.89	79,514
October 22, 2025	52.08	52.48	52.48	52.55	51.54	57,841
October 21, 2025	52.44	51.79	51.79	52.44	51.24	51,900
October 20, 2025	51.76	52.42	52.42	52.48	51.23	43,036
October 17, 2025	53.44	51.34	51.34	53.9	50.92	164,000
October 16, 2025	52.98	53.25	53.25	53.45	52	55,933
October 15, 2025	53.24	52.99	52.99	53.55	52.36	58,948
October 14, 2025	52.29	52.79	52.79	53	51.47	71,608
October 13, 2025	51.81	52.72	52.72	52.72	50.74	50,800
October 10, 2025	52.84	51.16	51.16	53.5	50.96	63,509
October 09, 2025	52.15	52.46	52.46	52.65	51.03	56,937
October 08, 2025	51.05	52.15	52.15	52.38	50.73	39,231
October 07, 2025	50.89	50.82	50.82	51.15	49.66	53,839
October 06, 2025	51.6	50.94	50.94	52.43	50.74	58,500
October 03, 2025	50.9	51.46	51.46	51.61	50.88	52,420
October 02, 2025	53.1	50.62	50.62	53.26	49.91	102,124
October 01, 2025	52.11	52.9	52.9	52.99	51.53	85,405
September 30, 2025	52.07	52.25	52.25	52.75	51.57	170,600
September 29, 2025	52.16	52	52	52.4	50.92	65,639
September 26, 2025	51.5	52.07	52.07	52.4	50.62	106,800
September 25, 2025	50.65	51.44	51.44	51.66	50.42	97,820
September 24, 2025	51.64	51.17	51.17	51.64	49.54	101,200
September 23, 2025	52.51	51.72	51.72	52.84	51.25	84,100
September 22, 2025	52.07	52.46	52.46	52.8	51.28	82,700
September 19, 2025	51.34	52.26	52.26	52.4	50.43	319,829
September 18, 2025	50.25	51.05	51.05	51.54	49.63	92,566
September 17, 2025	49.75	49.82	49.82	50.5	49.46	104,700
September 16, 2025	49.36	49.99	49.99	50.44	48.8	55,120
September 15, 2025	49	49.36	49.36	49.44	48.47	55,300
September 12, 2025	48.13	48.61	48.61	48.8	47.13	74,800
September 11, 2025	49.46	48.36	48.36	50.03	48.16	112,634
September 10, 2025	51.46	49.32	49.32	51.47	48.86	59,178
September 09, 2025	51.04	51.27	51.27	51.43	49.97	81,005
September 08, 2025	50.93	51.13	51.13	54.19	50.93	268,200
September 05, 2025	49.96	50.68	50.68	50.85	49.04	63,729
September 04, 2025	48.71	49.79	49.79	49.99	48.06	61,524
September 03, 2025	49.98	48.88	48.88	49.98	48.78	56,838
September 02, 2025	49.64	49.99	49.99	50.25	48.13	65,200
August 29, 2025	51.04	50.24	50.24	51.1	49.53	75,423
August 28, 2025	49.4	50.92	50.92	51.1	48.79	112,500
August 27, 2025	47.76	49.27	49.27	49.37	47.36	55,400
August 26, 2025	47.1	48.01	48.01	48.1	46.77	70,600
August 25, 2025	47.54	47.17	47.17	48	46.94	76,520
August 22, 2025	45.62	47.67	47.67	48	45.39	121,503
August 21, 2025	44.32	45.31	45.31	45.4	43.92	75,244
August 20, 2025	44.17	44.37	44.37	44.46	43.25	69,000
August 19, 2025	44.16	44.07	44.07	44.21	43.35	147,000
August 18, 2025	43.52	44.02	44.02	44.1	43.52	69,900
August 15, 2025	43.99	43.59	43.59	44.2	43.05	197,600
August 14, 2025	43.62	43.71	43.71	43.77	43	78,335
August 13, 2025	43	43.99	43.99	44.1	41.59	69,632
August 12, 2025	41.5	42.69	42.69	42.92	40.5	101,400
August 11, 2025	41.9	41.14	41.14	43.51	41.04	122,500
August 08, 2025	42.82	42.25	42.25	43.15	42.03	116,322
August 07, 2025	42.19	42.44	42.44	43.06	40	154,700
August 06, 2025	43.61	43.47	43.47	43.88	42.79	67,100
August 05, 2025	45.25	44.01	44.01	45.25	43.32	82,021
August 04, 2025	43.01	45.07	45.07	45.13	42.39	106,243
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

Red Violet, Inc. (RDVT) NASDAQ