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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Red Violet, Inc. (RDVT) NASDAQ