Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.19	48.03	46.19	47.70	-	3.07%	408
Mar 5, 2026	45.50	52.72	45.50	46.28	46.28	1.71%	232,230
Mar 4, 2026	44.43	46.00	43.97	45.50	45.50	2.82%	90,571
Mar 3, 2026	42.65	45.00	41.93	44.25	44.25	2.48%	129,419
Mar 2, 2026	42.36	44.00	42.36	43.18	43.18	-0.30%	55,930
Feb 27, 2026	42.95	44.10	42.28	43.31	43.31	-0.32%	67,169
Feb 26, 2026	42.76	43.67	42.56	43.45	43.45	2.00%	74,512
Feb 25, 2026	40.46	42.60	40.46	42.60	42.60	5.11%	75,139
Feb 24, 2026	39.78	40.84	39.78	40.53	40.53	1.10%	92,273
Feb 23, 2026	42.30	42.58	39.90	40.09	40.09	-5.91%	184,870
Feb 20, 2026	42.29	44.00	42.01	42.61	42.61	0.66%	196,995
Feb 19, 2026	42.08	43.31	41.44	42.33	42.33	0.02%	105,371
Feb 18, 2026	42.61	43.01	41.80	42.32	42.32	-0.17%	67,666
Feb 17, 2026	42.03	42.77	41.33	42.39	42.39	1.75%	71,720
Feb 13, 2026	40.70	41.87	40.70	41.66	41.66	2.59%	64,223
Feb 12, 2026	41.39	42.49	39.93	40.61	40.61	-1.26%	87,289
Feb 11, 2026	42.22	42.50	40.25	41.13	41.13	-2.28%	58,115
Feb 10, 2026	40.94	42.85	40.94	42.09	42.09	1.86%	84,941
Feb 9, 2026	40.95	41.56	39.84	41.32	41.32	1.32%	153,913
Feb 6, 2026	40.89	41.69	40.22	40.78	40.78	1.09%	83,174
Feb 5, 2026	39.90	41.16	39.75	40.34	40.34	-0.32%	152,661
Feb 4, 2026	39.21	41.25	35.84	40.47	40.47	1.97%	232,373
Feb 3, 2026	44.44	44.75	38.70	39.69	39.69	-11.58%	403,994
Feb 2, 2026	45.20	46.89	44.65	44.89	44.89	-1.30%	130,405
Jan 30, 2026	45.96	46.95	45.21	45.48	45.48	-1.71%	103,167
Jan 29, 2026	46.81	47.00	45.01	46.27	46.27	-1.78%	88,744
Jan 28, 2026	49.02	49.02	46.51	47.11	47.11	-3.77%	186,340
Jan 27, 2026	49.24	49.25	47.74	48.96	48.96	-0.38%	111,982
Jan 26, 2026	48.10	49.36	47.62	49.14	49.14	1.93%	59,830
Jan 23, 2026	50.15	50.22	47.76	48.21	48.21	-3.54%	118,965
Jan 22, 2026	49.21	50.76	48.99	49.98	49.98	1.56%	103,872
Jan 21, 2026	49.41	49.74	48.08	49.21	49.21	0.55%	150,904
Jan 20, 2026	48.48	50.16	47.51	48.94	48.94	-2.51%	114,321
Jan 16, 2026	51.50	51.50	50.01	50.20	50.20	-2.11%	82,217
Jan 15, 2026	51.39	52.50	50.43	51.28	51.28	0.81%	135,458
Jan 14, 2026	51.45	51.92	50.69	50.87	50.87	-1.66%	84,275
Jan 13, 2026	53.25	53.69	51.07	51.73	51.73	-2.05%	79,889
Jan 12, 2026	52.42	53.25	51.28	52.81	52.81	0.08%	71,323
Jan 9, 2026	52.20	53.06	51.87	52.77	52.77	0.76%	66,908
Jan 8, 2026	53.07	53.37	52.20	52.37	52.37	-1.84%	46,876
Jan 7, 2026	52.77	53.72	52.01	53.35	53.35	1.75%	69,266
Jan 6, 2026	53.03	53.63	52.02	52.43	52.43	-1.63%	95,945
Jan 5, 2026	51.19	53.49	51.19	53.30	53.30	3.76%	124,435
Jan 2, 2026	56.95	56.95	51.11	51.37	51.37	-9.80%	220,259
Dec 31, 2025	57.00	58.00	55.95	56.95	56.95	-0.05%	225,085
Dec 30, 2025	57.07	57.89	56.82	56.98	56.98	-0.96%	108,551
Dec 29, 2025	55.05	58.00	54.89	57.53	57.53	4.16%	136,880
Dec 26, 2025	56.28	56.28	54.83	55.23	55.23	-1.55%	38,391
Dec 24, 2025	56.78	57.57	56.10	56.10	56.10	-0.71%	38,290
Dec 23, 2025	55.65	56.68	54.83	56.50	56.50	0.80%	62,794
Dec 22, 2025	55.49	57.25	54.61	56.05	56.05	1.54%	145,167
Dec 19, 2025	55.72	56.25	54.75	55.20	55.20	-1.20%	168,313
Dec 18, 2025	55.00	56.37	54.51	55.87	55.87	2.63%	135,196
Dec 17, 2025	54.25	55.50	54.00	54.44	54.44	0.24%	62,607
Dec 16, 2025	53.69	55.46	53.41	54.31	54.31	1.15%	73,306
Dec 15, 2025	54.11	55.25	53.54	53.69	53.69	-0.30%	64,645
Dec 12, 2025	54.29	55.77	53.34	53.85	53.85	-0.43%	143,683
Dec 11, 2025	55.91	57.19	53.41	54.08	54.08	-2.42%	229,430
Dec 10, 2025	56.64	57.74	54.50	55.42	55.42	-2.15%	178,658
Dec 9, 2025	55.91	57.80	55.51	56.64	56.64	1.67%	183,623
Dec 8, 2025	53.81	57.50	53.81	55.71	55.71	4.21%	176,060
Dec 5, 2025	53.14	54.25	52.80	53.46	53.46	0.66%	43,278
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	-	60,230
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%	27,519
Nov 26, 2025	55.02	55.50	53.69	54.57	54.57	-1.12%	64,624
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%	44,283
Nov 21, 2025	52.53	54.42	51.36	53.64	53.64	2.07%	61,972
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