Red Violet, Inc. RDVT
NASDAQ · United States · Technology Services
$80.25+1.24 (+1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80.25 | +1.57% | $79.66 | $81.79 | $79.29 | 186.50K |
| 2026-09-30 | $79.01 | -0.39% | $79.50 | $80.90 | $78.47 | 256.60K |
| 2026-09-29 | $79.32 | +0.90% | $78.97 | $79.79 | $77.83 | 184.60K |
| 2026-09-28 | $78.61 | +0.08% | $78.19 | $79.40 | $76.49 | 151.10K |
| 2026-09-25 | $78.55 | -0.65% | $78.94 | $80.39 | $77.65 | 249.70K |
| 2026-09-24 | $79.06 | +3.75% | $76.24 | $79.50 | $76.24 | 151.10K |
| 2026-09-23 | $76.20 | +3.80% | $73.83 | $76.39 | $72.98 | 236.60K |
| 2026-09-22 | $73.41 | -2.77% | $75.64 | $76.12 | $72.44 | 195.50K |
| 2026-09-21 | $75.50 | -0.58% | $76.35 | $76.70 | $74.91 | 135.70K |
| 2026-09-18 | $75.94 | -1.53% | $77.26 | $77.26 | $75.71 | 289.50K |
| 2026-09-17 | $77.12 | -0.52% | $79.17 | $80.29 | $76.85 | 269.50K |
| 2026-09-16 | $77.52 | +1.72% | $75.26 | $78.21 | $75.21 | 265.10K |
| 2026-09-15 | $76.21 | -0.10% | $75.36 | $76.65 | $74.92 | 161.80K |
| 2026-09-14 | $76.29 | +1.69% | $76.24 | $78.80 | $76.10 | 233.00K |
| 2026-09-11 | $75.02 | +2.70% | $73.56 | $75.42 | $73.56 | 198.20K |
| 2026-09-10 | $73.05 | -1.81% | $74.07 | $75.03 | $72.90 | 174.90K |
| 2026-09-09 | $74.40 | -0.43% | $74.15 | $75.19 | $73.56 | 183.50K |
| 2026-09-08 | $74.72 | -1.86% | $75.00 | $75.71 | $73.18 | 138.80K |
| 2026-09-04 | $76.14 | -0.38% | $75.56 | $76.35 | $74.01 | 148.40K |
| 2026-09-03 | $76.43 | +6.94% | $73.19 | $77.36 | $72.43 | 338.20K |
| 2026-09-02 | $71.47 | -5.41% | $74.79 | $75.58 | $71.22 | 205.00K |
| 2026-09-01 | $75.56 | +3.28% | $73.70 | $76.18 | $72.49 | 349.70K |
| 2026-08-31 | $73.16 | -0.19% | $73.00 | $74.28 | $72.18 | 383.20K |
| 2026-08-28 | $73.30 | +1.81% | $73.46 | $74.82 | $72.47 | 221.90K |
| 2026-08-27 | $72.00 | +3.60% | $70.40 | $72.09 | $70.40 | 382.50K |
| 2026-08-26 | $69.50 | +0.17% | $68.53 | $70.25 | $68.53 | 108.60K |
| 2026-08-25 | $69.39 | -1.12% | $70.29 | $70.64 | $68.41 | 178.80K |
| 2026-08-24 | $70.17 | -1.41% | $71.09 | $71.24 | $69.28 | 201.30K |
| 2026-08-21 | $71.17 | +0.91% | $70.89 | $71.17 | $68.79 | 149.30K |
| 2026-08-20 | $70.53 | +1.10% | $69.70 | $70.98 | $69.31 | 219.80K |
| 2026-08-19 | $69.76 | +2.30% | $67.95 | $70.07 | $66.35 | 267.80K |
| 2026-08-18 | $68.19 | +0.22% | $67.87 | $69.97 | $67.79 | 102.30K |
| 2026-08-17 | $68.04 | -2.49% | $70.72 | $70.72 | $67.85 | 158.20K |
| 2026-08-14 | $69.78 | -5.37% | $74.00 | $74.20 | $68.95 | 318.40K |
| 2026-08-13 | $73.74 | +7.07% | $70.03 | $73.87 | $69.90 | 394.00K |
| 2026-08-12 | $68.87 | -3.30% | $72.81 | $72.81 | $67.65 | 444.80K |
| 2026-08-11 | $71.22 | +8.48% | $68.50 | $71.25 | $66.86 | 517.00K |
| 2026-08-10 | $65.65 | +0.25% | $63.75 | $65.85 | $63.12 | 389.20K |
| 2026-08-07 | $65.49 | -2.70% | $68.19 | $68.24 | $65.19 | 274.50K |
| 2026-08-06 | $67.30 | -1.44% | $63.99 | $68.65 | $63.78 | 977.00K |
| 2026-08-05 | $68.28 | -2.08% | $70.10 | $70.50 | $68.10 | 152.40K |
| 2026-08-04 | $69.73 | +1.65% | $68.07 | $70.25 | $68.07 | 216.30K |
| 2026-08-03 | $68.60 | -1.12% | $70.05 | $71.19 | $68.33 | 279.50K |
| 2026-07-31 | $69.38 | +1.49% | $68.78 | $69.61 | $67.04 | 236.70K |
| 2026-07-30 | $68.36 | +0.83% | $67.95 | $69.19 | $65.85 | 230.60K |
| 2026-07-29 | $67.80 | +2.02% | $66.65 | $69.88 | $65.89 | 439.00K |
| 2026-07-28 | $66.46 | +5.48% | $63.05 | $66.67 | $62.16 | 118.60K |
| 2026-07-27 | $63.01 | +3.52% | $62.27 | $63.59 | $61.88 | 107.90K |
| 2026-07-24 | $60.86 | +2.17% | $60.55 | $62.12 | $60.55 | 126.60K |
| 2026-07-23 | $59.57 | -5.91% | $62.70 | $62.94 | $58.71 | 201.50K |
| 2026-07-22 | $63.31 | -4.70% | $65.64 | $66.29 | $62.58 | 221.90K |
| 2026-07-21 | $66.43 | -0.09% | $66.00 | $67.08 | $65.76 | 160.70K |
| 2026-07-20 | $66.49 | +1.96% | $65.01 | $67.54 | $64.57 | 120.10K |
| 2026-07-17 | $65.21 | -1.38% | $65.37 | $66.28 | $64.03 | 141.80K |
| 2026-07-16 | $66.12 | -0.29% | $66.50 | $66.57 | $65.43 | 147.00K |
| 2026-07-15 | $66.31 | -3.08% | $68.89 | $69.50 | $65.49 | 177.60K |
| 2026-07-14 | $68.42 | -0.04% | $67.05 | $69.65 | $65.56 | 158.90K |
| 2026-07-13 | $68.45 | +1.27% | $67.81 | $69.50 | $67.81 | 119.70K |
| 2026-07-10 | $67.59 | +0.67% | $67.99 | $68.15 | $66.19 | 97.50K |
| 2026-07-09 | $67.14 | +1.47% | $65.51 | $67.39 | $64.71 | 128.50K |
| 2026-07-08 | $66.17 | -1.59% | $66.28 | $67.00 | $64.70 | 178.20K |
| 2026-07-07 | $67.24 | -2.14% | $68.82 | $69.59 | $66.98 | 202.70K |
| 2026-07-06 | $68.71 | +4.87% | $65.49 | $69.56 | $64.77 | 209.20K |
| 2026-07-02 | $65.52 | +0.05% | $65.31 | $67.36 | $64.50 | 235.20K |
| 2026-07-01 | $65.49 | +2.78% | $64.20 | $67.68 | $63.99 | 221.20K |
| 2026-06-30 | $63.72 | +2.02% | $64.17 | $64.17 | $62.41 | 216.00K |
| 2026-06-29 | $62.46 | +3.62% | $61.16 | $63.03 | $60.28 | 211.50K |
| 2026-06-26 | $60.28 | +7.22% | $56.62 | $60.90 | $56.62 | 525.70K |
| 2026-06-25 | $56.22 | +1.13% | $55.59 | $56.54 | $54.52 | 173.10K |
| 2026-06-24 | $55.59 | -0.23% | $56.21 | $58.62 | $55.42 | 228.30K |
| 2026-06-23 | $55.72 | +2.50% | $54.55 | $56.28 | $54.13 | 177.10K |
| 2026-06-22 | $54.36 | -1.34% | $54.42 | $55.70 | $52.88 | 118.80K |
| 2026-06-18 | $55.10 | -0.72% | $56.34 | $56.51 | $54.21 | 226.90K |
| 2026-06-17 | $55.50 | -0.34% | $55.40 | $56.60 | $55.24 | 68.50K |
| 2026-06-16 | $55.69 | +0.27% | $55.89 | $56.24 | $54.71 | 99.10K |
| 2026-06-15 | $55.54 | +0.98% | $55.87 | $56.90 | $55.12 | 84.90K |
| 2026-06-12 | $55.00 | -1.22% | $55.69 | $56.70 | $52.71 | 158.60K |
| 2026-06-11 | $55.68 | +3.69% | $53.67 | $56.11 | $52.95 | 121.90K |
| 2026-06-10 | $53.70 | +1.57% | $52.62 | $54.60 | $52.47 | 112.30K |
| 2026-06-09 | $52.87 | -1.16% | $53.50 | $54.63 | $51.09 | 135.10K |
| 2026-06-08 | $53.49 | +1.00% | $52.48 | $53.65 | $52.12 | 128.70K |
| 2026-06-05 | $52.96 | -2.08% | $54.30 | $54.58 | $52.58 | 126.00K |
| 2026-06-04 | $54.08 | +1.36% | $54.00 | $54.98 | $53.24 | 309.80K |
| 2026-06-03 | $53.36 | -6.04% | $55.94 | $56.90 | $52.71 | 198.90K |
| 2026-06-02 | $56.79 | -4.23% | $57.45 | $58.44 | $55.23 | 309.70K |
| 2026-06-01 | $59.30 | +4.33% | $57.89 | $59.38 | $56.21 | 418.30K |
| 2026-05-29 | $56.84 | +3.74% | $54.83 | $59.02 | $54.83 | 303.20K |
| 2026-05-28 | $54.79 | +4.90% | $52.53 | $55.24 | $52.53 | 265.00K |
| 2026-05-27 | $52.23 | +0.95% | $51.41 | $53.10 | $50.64 | 151.80K |
| 2026-05-26 | $51.74 | +2.17% | $51.40 | $52.28 | $50.13 | 138.30K |