Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.66	38.96	37.47	38.18	-	1.98%	55,409
Apr 27, 2026	38.21	39.08	37.11	37.44	37.44	-2.83%	90,427
Apr 24, 2026	38.50	38.99	37.98	38.53	38.53	1.16%	53,635
Apr 23, 2026	41.15	41.33	38.06	38.09	38.09	-8.50%	111,939
Apr 22, 2026	41.18	41.85	40.43	41.63	41.63	1.61%	86,744
Apr 21, 2026	41.53	43.54	40.97	40.97	40.97	-1.28%	191,079
Apr 20, 2026	39.41	41.68	39.23	41.50	41.50	5.28%	131,037
Apr 17, 2026	39.31	39.53	38.05	39.42	39.42	3.00%	81,248
Apr 16, 2026	39.19	39.50	37.85	38.27	38.27	-1.59%	64,757
Apr 15, 2026	37.01	39.03	36.41	38.89	38.89	5.39%	103,032
Apr 14, 2026	36.96	37.46	36.30	36.90	36.90	0.85%	94,651
Apr 13, 2026	35.27	36.94	35.25	36.59	36.59	3.01%	110,973
Apr 10, 2026	37.50	37.65	35.12	35.52	35.52	-5.43%	80,571
Apr 9, 2026	37.58	38.34	36.35	37.56	37.56	-1.78%	105,839
Apr 8, 2026	39.01	39.63	37.90	38.24	38.24	2.71%	110,224
Apr 7, 2026	36.21	37.40	36.21	37.23	37.23	1.83%	79,532
Apr 6, 2026	35.60	36.92	34.81	36.56	36.56	3.01%	111,583
Apr 2, 2026	35.00	35.98	34.35	35.49	35.49	0.25%	96,316
Apr 1, 2026	35.00	36.02	34.41	35.40	35.40	2.31%	180,314
Mar 31, 2026	34.98	35.42	33.87	34.60	34.60	0.58%	157,554
Mar 30, 2026	35.13	36.50	33.40	34.40	34.40	-1.85%	148,862
Mar 27, 2026	35.87	36.10	34.61	35.05	35.05	-3.39%	105,527
Mar 26, 2026	36.88	38.10	35.85	36.28	36.28	-2.08%	114,577
Mar 25, 2026	38.20	38.70	36.38	37.05	37.05	-0.96%	145,497
Mar 24, 2026	39.37	39.37	37.38	37.41	37.41	-6.29%	167,973
Mar 23, 2026	39.11	40.00	38.44	39.92	39.92	3.99%	86,056
Mar 20, 2026	38.94	39.56	37.65	38.39	38.39	-1.44%	156,561
Mar 19, 2026	39.20	40.48	38.64	38.95	38.95	-1.64%	88,592
Mar 18, 2026	39.10	41.00	38.88	39.60	39.60	-0.25%	110,290
Mar 17, 2026	38.98	40.83	38.97	39.70	39.70	2.50%	128,362
Mar 16, 2026	38.52	39.54	38.00	38.73	38.73	1.68%	239,746
Mar 13, 2026	41.06	41.06	37.85	38.09	38.09	-6.00%	214,855
Mar 12, 2026	42.70	43.56	40.32	40.52	40.52	-6.12%	260,796
Mar 11, 2026	43.37	44.26	42.36	43.16	43.16	-0.67%	87,829
Mar 10, 2026	44.75	44.75	43.08	43.45	43.45	-2.77%	97,855
Mar 9, 2026	44.73	45.38	43.71	44.69	44.69	-0.64%	82,257
Mar 6, 2026	45.05	46.28	44.04	44.98	44.98	-2.81%	98,901
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%	96,077
Mar 3, 2026	42.65	45.00	41.93	44.25	44.25	2.48%	131,382
Mar 2, 2026	42.36	44.00	42.36	43.18	43.18	-0.30%	57,264
Feb 27, 2026	42.95	44.10	42.28	43.31	43.31	-0.32%	67,563
Feb 26, 2026	42.76	43.67	42.56	43.45	43.45	2.00%	75,980
Feb 25, 2026	40.46	42.60	40.46	42.60	42.60	5.11%	75,561
Feb 24, 2026	39.78	40.84	39.78	40.53	40.53	1.10%	109,656
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%	198,284
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