Red Violet Inc. (RDVT)
NASDAQ: RDVT
· Real-Time Price · USD
43.51
-0.20 (-0.46%)
At close: Aug 15, 2025, 3:59 PM
43.59
0.18%
After-hours: Aug 15, 2025, 04:20 PM EDT
RDVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,400 |
| 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% | 154,700 |
| Aug 6, 2025 | 43.61 | 43.88 | 42.79 | 43.47 | 43.47 | -1.23% | 67,100 |
| 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% | 87,000 |
| 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% | 75,900 |
| Jul 29, 2025 | 45.23 | 45.51 | 44.08 | 44.30 | 44.30 | -1.07% | 57,100 |
| Jul 28, 2025 | 44.53 | 44.87 | 44.12 | 44.78 | 44.78 | 0.72% | 73,500 |
| Jul 25, 2025 | 45.18 | 45.24 | 44.14 | 44.46 | 44.46 | -1.27% | 95,300 |
| Jul 24, 2025 | 45.02 | 45.40 | 44.00 | 45.03 | 45.03 | -0.53% | 87,200 |
| 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% | 64,900 |
| 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 |