Red Violet Inc.
34.55
0.67 (1.98%)
At close: Jan 15, 2025, 3:07 PM

RDVT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.86 34.31 33.49 33.88 -0.10 -0.29% 53,409
Jan 13, 2025 33.08 34.21 33.08 33.98 -0.20 -0.59% 52,300
Jan 10, 2025 34.61 34.61 33.36 34.18 -1.10 -3.12% 71,725
Jan 8, 2025 35.12 35.95 34.83 35.28 0.10 0.28% 52,544
Jan 7, 2025 35.81 35.95 34.04 35.18 -0.63 -1.76% 64,900
Jan 6, 2025 35.85 36.13 35.35 35.81 0.06 0.17% 42,100
Jan 3, 2025 35.18 35.82 35.18 35.75 0.74 2.11% 31,800
Jan 2, 2025 36.48 36.90 34.45 35.01 -1.19 -3.29% 74,401
Dec 31, 2024 36.97 36.99 36.09 36.20 -0.51 -1.39% 30,139
Dec 30, 2024 36.48 36.75 35.57 36.71 0.10 0.27% 31,503
Dec 27, 2024 37.34 37.34 35.25 36.61 -0.76 -2.03% 63,741
Dec 26, 2024 37.31 37.65 37.00 37.37 -0.17 -0.45% 24,013
Dec 24, 2024 37.10 37.70 36.99 37.54 0.50 1.35% 20,900
Dec 23, 2024 37.82 37.82 36.61 37.04 -0.77 -2.04% 31,615
Dec 20, 2024 36.64 38.35 36.06 37.81 0.57 1.53% 74,526
Dec 19, 2024 38.04 38.30 36.69 37.24 0.04 0.11% 52,614
Dec 18, 2024 39.50 39.88 37.20 37.20 -2.25 -5.70% 97,426
Dec 17, 2024 38.60 39.50 37.95 39.45 0.69 1.78% 59,800
Dec 16, 2024 37.30 38.94 37.30 38.76 1.11 2.95% 41,300
Dec 13, 2024 38.30 38.50 37.19 37.65 -0.32 -0.84% 47,300
Dec 12, 2024 39.46 39.82 37.85 37.97 -1.57 -3.97% 45,900
Dec 11, 2024 38.64 39.84 38.40 39.54 1.32 3.45% 67,932
Dec 10, 2024 37.69 39.20 36.60 38.22 0.82 2.19% 129,073
Dec 9, 2024 38.88 38.90 37.21 37.40 -1.32 -3.41% 73,336
Dec 6, 2024 37.35 39.15 37.27 38.72 1.57 4.23% 130,437
Dec 5, 2024 37.78 37.78 36.22 37.15 -1.03 -2.70% 101,006
Dec 4, 2024 37.41 38.88 37.41 38.18 0.59 1.57% 64,000
Dec 3, 2024 37.89 38.00 37.00 37.59 -0.20 -0.53% 56,600
Dec 2, 2024 36.90 37.90 36.29 37.79 0.99 2.69% 71,714
Nov 29, 2024 36.70 37.04 36.06 36.80 0.31 0.85% 39,400
Nov 27, 2024 37.29 37.55 36.24 36.49 -0.46 -1.24% 45,909
Nov 26, 2024 38.75 38.75 36.61 36.95 -1.83 -4.72% 132,409
Nov 25, 2024 38.27 39.27 37.16 38.78 0.67 1.76% 335,994
Nov 22, 2024 36.74 38.25 36.47 38.11 1.58 4.33% 159,700
Nov 21, 2024 35.10 37.24 34.96 36.53 1.52 4.34% 148,300
Nov 20, 2024 35.08 35.21 34.62 35.01 -0.19 -0.54% 56,500
Nov 19, 2024 33.28 35.50 33.24 35.20 1.53 4.54% 88,767
Nov 18, 2024 32.99 34.24 32.69 33.67 0.75 2.28% 45,200
Nov 15, 2024 33.20 33.20 32.29 32.92 -0.11 -0.33% 46,500
Nov 14, 2024 34.55 34.55 32.97 33.03 -1.39 -4.04% 58,739
Nov 13, 2024 35.00 35.20 34.29 34.42 -0.58 -1.66% 62,700
Nov 12, 2024 35.14 35.20 34.30 35.00 -0.15 -0.43% 63,300
Nov 11, 2024 35.45 35.74 34.86 35.15 -0.15 -0.42% 78,500
Nov 8, 2024 34.00 35.35 34.00 35.30 0.50 1.44% 105,634
Nov 7, 2024 34.89 35.42 33.26 34.80 1.86 5.65% 175,319
Nov 6, 2024 32.94 33.55 32.17 32.94 2.24 7.30% 145,223
Nov 5, 2024 30.09 30.97 29.83 30.70 0.66 2.20% 82,568
Nov 4, 2024 30.15 30.62 29.35 30.04 -0.01 -0.03% 51,705
Nov 1, 2024 30.12 30.47 29.86 30.05 -0.03 -0.10% 27,027
Oct 31, 2024 29.77 30.54 29.74 30.08 0.01 0.03% 30,023

Create Price Alert on RDVT

Your price alert will notify you when the stock price is above 34.55.

Add to Watchlist