Red Violet Inc. (RDVT)
NASDAQ: RDVT
· Real-Time Price · USD
52.07
0.63 (1.22%)
At close: Sep 26, 2025, 3:59 PM
52.07
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
RDVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.50 | 52.40 | 50.62 | 52.07 | 52.07 | 1.22% | 106,769 |
| 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% | 101,200 |
| Sep 23, 2025 | 52.51 | 52.84 | 51.25 | 51.72 | 51.72 | -1.41% | 84,100 |
| Sep 22, 2025 | 52.07 | 52.80 | 51.28 | 52.46 | 52.46 | 0.38% | 82,700 |
| Sep 19, 2025 | 51.34 | 52.40 | 50.43 | 52.26 | 52.26 | 2.37% | 319,829 |
| Sep 18, 2025 | 50.25 | 51.54 | 49.63 | 51.05 | 51.05 | 2.47% | 92,566 |
| Sep 17, 2025 | 49.75 | 50.50 | 49.46 | 49.82 | 49.82 | -0.36% | 104,700 |
| Sep 16, 2025 | 49.36 | 50.44 | 48.80 | 50.00 | 50.00 | 1.30% | 55,120 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.47 | 49.36 | 49.36 | 1.54% | 55,300 |
| Sep 12, 2025 | 48.13 | 48.80 | 47.13 | 48.61 | 48.61 | 0.52% | 74,800 |
| 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% | 268,200 |
| 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% | 65,200 |
| Aug 29, 2025 | 51.04 | 51.10 | 49.53 | 50.24 | 50.24 | -1.34% | 75,423 |