Red Violet, Inc. (RDVT)
NASDAQ: RDVT · Real-Time Price · USD
53.46
+0.35 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
54.15
+0.69 (1.29%)
After-hours: Dec 5, 2025, 6:55 PM EST
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.14 | 54.25 | 52.80 | 53.46 | 53.46 | 0.66% | 43,264 |
| Dec 4, 2025 | 55.75 | 55.75 | 52.77 | 53.11 | 53.11 | -4.27% | 61,342 |
| Dec 3, 2025 | 54.30 | 55.61 | 53.48 | 55.48 | 55.48 | 2.32% | 113,988 |
| Dec 2, 2025 | 54.82 | 55.00 | 53.60 | 54.22 | 54.22 | - | 60,225 |
| Dec 1, 2025 | 54.00 | 54.92 | 53.13 | 54.22 | 54.22 | 0.06% | 66,598 |
| Nov 28, 2025 | 54.57 | 54.97 | 53.63 | 54.19 | 54.19 | -0.70% | 27,517 |
| Nov 26, 2025 | 55.02 | 55.50 | 53.69 | 54.57 | 54.57 | -1.12% | 64,620 |
| Nov 25, 2025 | 55.00 | 56.01 | 54.26 | 55.19 | 55.19 | 1.40% | 46,704 |
| Nov 24, 2025 | 53.74 | 55.01 | 53.21 | 54.43 | 54.43 | 1.47% | 44,049 |
| Nov 21, 2025 | 52.53 | 54.42 | 51.36 | 53.64 | 53.64 | 2.07% | 61,968 |
| Nov 20, 2025 | 53.67 | 54.58 | 52.06 | 52.55 | 52.55 | -0.32% | 57,291 |
| Nov 19, 2025 | 53.68 | 54.50 | 52.53 | 52.72 | 52.72 | -1.72% | 44,796 |
| Nov 18, 2025 | 54.03 | 54.25 | 52.45 | 53.64 | 53.64 | -1.27% | 68,622 |
| Nov 17, 2025 | 58.45 | 58.55 | 54.14 | 54.33 | 54.33 | -7.02% | 80,536 |
| Nov 14, 2025 | 56.19 | 58.76 | 56.19 | 58.43 | 58.43 | 1.60% | 70,976 |
| Nov 13, 2025 | 57.98 | 58.03 | 56.40 | 57.51 | 57.51 | -0.81% | 55,215 |
| Nov 12, 2025 | 58.10 | 58.23 | 57.16 | 57.98 | 57.98 | 0.02% | 57,627 |
| Nov 11, 2025 | 57.38 | 58.27 | 56.12 | 57.97 | 57.97 | 0.21% | 54,882 |
| Nov 10, 2025 | 58.40 | 58.92 | 57.47 | 57.85 | 57.85 | -0.60% | 80,333 |
| Nov 7, 2025 | 59.37 | 59.71 | 56.69 | 58.20 | 58.20 | -2.05% | 71,821 |
| Nov 6, 2025 | 55.00 | 64.14 | 55.00 | 59.42 | 59.42 | 8.97% | 172,926 |
| Nov 5, 2025 | 52.33 | 54.54 | 51.50 | 54.53 | 54.53 | 4.50% | 72,839 |
| Nov 4, 2025 | 53.52 | 53.68 | 51.32 | 52.18 | 52.18 | -3.39% | 63,202 |
| Nov 3, 2025 | 53.60 | 54.20 | 52.47 | 54.01 | 54.01 | 0.71% | 65,410 |
| Oct 31, 2025 | 52.06 | 54.50 | 51.67 | 53.63 | 53.63 | 4.62% | 72,114 |
| Oct 30, 2025 | 51.69 | 52.60 | 51.12 | 51.26 | 51.26 | -1.12% | 62,407 |
| Oct 29, 2025 | 52.77 | 52.77 | 51.15 | 51.84 | 51.84 | -2.30% | 89,092 |
| Oct 28, 2025 | 52.50 | 53.14 | 52.16 | 53.06 | 53.06 | 0.95% | 44,166 |
| Oct 27, 2025 | 54.25 | 54.30 | 52.41 | 52.56 | 52.56 | -2.72% | 36,600 |
| Oct 24, 2025 | 55.00 | 55.45 | 53.11 | 54.03 | 54.03 | -0.88% | 49,765 |
| Oct 23, 2025 | 52.39 | 55.10 | 51.89 | 54.51 | 54.51 | 3.87% | 81,584 |
| Oct 22, 2025 | 52.08 | 52.55 | 51.54 | 52.48 | 52.48 | 1.33% | 57,841 |
| Oct 21, 2025 | 52.44 | 52.44 | 51.24 | 51.79 | 51.79 | -1.20% | 51,873 |
| Oct 20, 2025 | 51.76 | 52.48 | 51.23 | 52.42 | 52.42 | 2.10% | 43,036 |
| Oct 17, 2025 | 53.44 | 53.90 | 50.92 | 51.34 | 51.34 | -3.59% | 163,969 |
| Oct 16, 2025 | 52.98 | 53.45 | 52.00 | 53.25 | 53.25 | 0.49% | 55,933 |
| Oct 15, 2025 | 53.24 | 53.55 | 52.54 | 52.99 | 52.99 | 0.38% | 62,709 |
| Oct 14, 2025 | 52.29 | 53.00 | 51.47 | 52.79 | 52.79 | 0.13% | 71,608 |
| Oct 13, 2025 | 51.81 | 52.72 | 50.74 | 52.72 | 52.72 | 3.05% | 50,774 |
| Oct 10, 2025 | 52.84 | 53.50 | 50.96 | 51.16 | 51.16 | -2.48% | 63,509 |
| Oct 9, 2025 | 52.15 | 52.65 | 51.03 | 52.46 | 52.46 | 0.59% | 56,937 |
| Oct 8, 2025 | 51.05 | 52.38 | 50.73 | 52.15 | 52.15 | 2.62% | 39,231 |
| Oct 7, 2025 | 50.89 | 51.15 | 49.66 | 50.82 | 50.82 | -0.23% | 53,839 |
| Oct 6, 2025 | 51.60 | 52.43 | 50.74 | 50.94 | 50.94 | -1.02% | 58,493 |
| Oct 3, 2025 | 50.90 | 51.61 | 50.88 | 51.46 | 51.46 | 1.66% | 52,420 |
| Oct 2, 2025 | 53.10 | 53.26 | 49.91 | 50.62 | 50.62 | -4.31% | 102,124 |
| Oct 1, 2025 | 52.11 | 52.99 | 51.53 | 52.90 | 52.90 | 1.24% | 85,405 |
| Sep 30, 2025 | 52.07 | 52.75 | 51.57 | 52.25 | 52.25 | 0.48% | 170,573 |
| Sep 29, 2025 | 52.16 | 52.40 | 50.92 | 52.00 | 52.00 | -0.13% | 65,639 |
| Sep 26, 2025 | 51.50 | 52.40 | 50.62 | 52.07 | 52.07 | 1.22% | 106,770 |
| Sep 25, 2025 | 50.65 | 51.66 | 50.42 | 51.44 | 51.44 | 0.53% | 97,820 |
| Sep 24, 2025 | 51.64 | 51.64 | 49.54 | 51.17 | 51.17 | -1.06% | 101,199 |
| Sep 23, 2025 | 52.51 | 52.84 | 51.25 | 51.72 | 51.72 | -1.41% | 84,079 |
| Sep 22, 2025 | 52.07 | 52.80 | 51.28 | 52.46 | 52.46 | 0.38% | 82,665 |
| Sep 19, 2025 | 51.34 | 52.40 | 50.43 | 52.26 | 52.26 | 2.37% | 319,829 |
| Sep 18, 2025 | 50.25 | 51.55 | 49.63 | 51.05 | 51.05 | 2.47% | 92,566 |
| Sep 17, 2025 | 49.75 | 50.50 | 49.46 | 49.82 | 49.82 | -0.35% | 104,673 |
| Sep 16, 2025 | 49.36 | 50.44 | 48.80 | 50.00 | 50.00 | 1.29% | 55,120 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.47 | 49.36 | 49.36 | 1.54% | 55,262 |
| Sep 12, 2025 | 48.13 | 48.80 | 47.13 | 48.61 | 48.61 | 0.52% | 74,798 |
| Sep 11, 2025 | 49.53 | 50.03 | 48.16 | 48.36 | 48.36 | -1.95% | 119,534 |
| Sep 10, 2025 | 51.46 | 51.47 | 48.86 | 49.32 | 49.32 | -3.80% | 62,237 |
| Sep 9, 2025 | 51.04 | 51.43 | 49.97 | 51.27 | 51.27 | 0.27% | 81,005 |
| Sep 8, 2025 | 50.93 | 54.19 | 50.93 | 51.13 | 51.13 | 0.89% | 268,150 |
| Sep 5, 2025 | 49.96 | 50.85 | 49.04 | 50.68 | 50.68 | 1.79% | 63,729 |
| Sep 4, 2025 | 48.71 | 49.99 | 48.06 | 49.79 | 49.79 | 1.86% | 61,524 |
| Sep 3, 2025 | 49.98 | 49.98 | 48.78 | 48.88 | 48.88 | -2.22% | 56,838 |
| Sep 2, 2025 | 49.64 | 50.25 | 48.13 | 49.99 | 49.99 | -0.50% | 65,171 |
| Aug 29, 2025 | 51.04 | 51.10 | 49.53 | 50.24 | 50.24 | -1.34% | 75,423 |
| Aug 28, 2025 | 49.40 | 51.10 | 48.79 | 50.92 | 50.92 | 3.35% | 112,477 |
| Aug 27, 2025 | 47.76 | 49.37 | 47.36 | 49.27 | 49.27 | 2.62% | 55,364 |
| Aug 26, 2025 | 47.10 | 48.10 | 46.77 | 48.01 | 48.01 | 1.78% | 70,576 |
| Aug 25, 2025 | 47.54 | 48.00 | 46.94 | 47.17 | 47.17 | -1.05% | 76,520 |
| Aug 22, 2025 | 45.62 | 48.00 | 45.39 | 47.67 | 47.67 | 5.22% | 121,503 |
| Aug 21, 2025 | 44.32 | 45.40 | 43.92 | 45.31 | 45.31 | 2.11% | 75,244 |
| Aug 20, 2025 | 44.17 | 44.46 | 43.25 | 44.37 | 44.37 | 0.68% | 69,000 |
| Aug 19, 2025 | 44.16 | 44.21 | 43.35 | 44.07 | 44.07 | 0.11% | 146,952 |
| Aug 18, 2025 | 43.52 | 44.10 | 43.52 | 44.02 | 44.02 | 0.99% | 69,852 |
| Aug 15, 2025 | 43.99 | 44.20 | 43.05 | 43.59 | 43.59 | -0.27% | 197,583 |
| Aug 14, 2025 | 43.62 | 43.77 | 43.00 | 43.71 | 43.71 | -0.64% | 78,335 |
| Aug 13, 2025 | 43.00 | 44.10 | 41.59 | 43.99 | 43.99 | 3.05% | 69,632 |
| Aug 12, 2025 | 41.50 | 42.92 | 40.50 | 42.69 | 42.69 | 3.77% | 101,359 |
| Aug 11, 2025 | 41.90 | 43.51 | 41.04 | 41.14 | 41.14 | -2.63% | 122,500 |
| Aug 8, 2025 | 42.82 | 43.15 | 42.03 | 42.25 | 42.25 | -0.45% | 116,322 |
| Aug 7, 2025 | 42.19 | 43.06 | 40.00 | 42.44 | 42.44 | -2.37% | 154,681 |
| Aug 6, 2025 | 43.61 | 43.88 | 42.79 | 43.47 | 43.47 | -1.23% | 67,068 |
| Aug 5, 2025 | 45.25 | 45.25 | 43.32 | 44.01 | 44.01 | -2.35% | 82,021 |
| Aug 4, 2025 | 43.01 | 45.13 | 42.39 | 45.07 | 45.07 | 6.35% | 106,243 |
| Aug 1, 2025 | 43.92 | 43.98 | 42.21 | 42.38 | 42.38 | -4.40% | 86,987 |
| Jul 31, 2025 | 44.88 | 45.32 | 44.02 | 44.33 | 44.33 | -0.94% | 95,502 |
| Jul 30, 2025 | 44.49 | 45.10 | 44.34 | 44.75 | 44.75 | 1.02% | 75,894 |
| Jul 29, 2025 | 45.23 | 45.51 | 44.08 | 44.30 | 44.30 | -1.07% | 57,087 |
| Jul 28, 2025 | 44.53 | 44.87 | 44.12 | 44.78 | 44.78 | 0.72% | 73,469 |
| Jul 25, 2025 | 45.18 | 45.24 | 44.14 | 44.46 | 44.46 | -1.27% | 95,265 |
| Jul 24, 2025 | 45.02 | 45.40 | 44.00 | 45.03 | 45.03 | -0.53% | 87,194 |
| Jul 23, 2025 | 44.72 | 45.27 | 44.06 | 45.27 | 45.27 | 1.23% | 67,332 |
| Jul 22, 2025 | 45.45 | 45.61 | 44.16 | 44.72 | 44.72 | -1.67% | 64,895 |
| Jul 21, 2025 | 45.70 | 46.50 | 45.10 | 45.48 | 45.48 | 0.11% | 63,916 |
| Jul 18, 2025 | 45.90 | 46.00 | 45.01 | 45.43 | 45.43 | -0.20% | 73,804 |
| Jul 17, 2025 | 45.14 | 46.08 | 45.14 | 45.52 | 45.52 | 0.84% | 68,460 |