Red Violet Inc. (RDVT)
40.74
2.72 (7.15%)
At close: Feb 28, 2025, 3:59 PM
40.62
-0.29%
After-hours: Feb 28, 2025, 04:00 PM EST
RDVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 39.66 | 40.83 | 38.40 | 40.62 | 2.60 | 6.84% | 273,146 |
| Feb 27, 2025 | 39.53 | 39.75 | 37.70 | 38.02 | -1.33 | -3.38% | 154,023 |
| Feb 26, 2025 | 38.29 | 39.70 | 37.85 | 39.35 | 1.21 | 3.17% | 72,800 |
| Feb 25, 2025 | 38.76 | 38.76 | 37.76 | 38.14 | -0.55 | -1.42% | 97,800 |
| Feb 24, 2025 | 39.12 | 39.28 | 37.66 | 38.69 | -0.15 | -0.39% | 73,805 |
| Feb 21, 2025 | 41.22 | 41.22 | 38.41 | 38.84 | -1.40 | -3.48% | 89,800 |
| Feb 20, 2025 | 41.80 | 41.80 | 39.85 | 40.24 | -0.82 | -2.00% | 74,024 |
| Feb 19, 2025 | 39.42 | 41.25 | 38.57 | 41.06 | 1.29 | 3.24% | 85,800 |
| Feb 18, 2025 | 43.44 | 43.44 | 39.74 | 39.77 | -3.39 | -7.85% | 79,300 |
| Feb 14, 2025 | 42.60 | 43.28 | 42.25 | 43.16 | 0.81 | 1.91% | 156,073 |
| Feb 13, 2025 | 40.29 | 42.70 | 40.25 | 42.35 | 2.08 | 5.17% | 223,100 |
| Feb 12, 2025 | 39.12 | 40.30 | 38.74 | 40.27 | 0.34 | 0.85% | 112,647 |
| Feb 11, 2025 | 39.69 | 40.35 | 39.42 | 39.93 | -0.39 | -0.97% | 89,533 |
| Feb 10, 2025 | 39.60 | 40.70 | 39.08 | 40.32 | 0.91 | 2.31% | 134,200 |
| Feb 7, 2025 | 39.96 | 40.20 | 39.39 | 39.41 | -0.53 | -1.33% | 106,200 |
| Feb 6, 2025 | 40.00 | 40.50 | 39.37 | 39.94 | -0.02 | -0.05% | 142,934 |
| Feb 5, 2025 | 39.38 | 40.07 | 38.78 | 39.96 | 0.62 | 1.58% | 153,014 |
| Feb 4, 2025 | 37.54 | 39.50 | 36.89 | 39.34 | 1.89 | 5.05% | 156,800 |
| Feb 3, 2025 | 35.52 | 37.50 | 35.52 | 37.45 | 1.05 | 2.88% | 128,017 |
| Jan 31, 2025 | 36.32 | 36.45 | 35.61 | 36.40 | 0.03 | 0.08% | 77,317 |
| Jan 30, 2025 | 35.39 | 36.54 | 34.60 | 36.37 | 1.35 | 3.85% | 94,100 |
| Jan 29, 2025 | 35.76 | 35.77 | 34.88 | 35.02 | -0.75 | -2.10% | 28,436 |
| Jan 28, 2025 | 35.24 | 36.35 | 35.13 | 35.77 | 0.46 | 1.30% | 57,700 |
| Jan 27, 2025 | 35.14 | 35.41 | 34.63 | 35.31 | -0.29 | -0.81% | 110,900 |
| Jan 24, 2025 | 35.52 | 35.95 | 35.36 | 35.60 | -0.03 | -0.08% | 61,400 |
| Jan 23, 2025 | 35.42 | 35.74 | 35.24 | 35.63 | -0.20 | -0.56% | 81,700 |
| Jan 22, 2025 | 35.83 | 36.00 | 35.42 | 35.83 | 0.19 | 0.53% | 37,636 |
| Jan 21, 2025 | 35.83 | 36.10 | 34.71 | 35.64 | 0.19 | 0.54% | 52,400 |
| Jan 17, 2025 | 35.36 | 35.72 | 34.96 | 35.45 | 0.41 | 1.17% | 48,100 |
| Jan 16, 2025 | 34.54 | 35.55 | 34.43 | 35.04 | 0.54 | 1.57% | 50,624 |
| Jan 15, 2025 | 34.50 | 34.90 | 34.24 | 34.50 | 0.62 | 1.83% | 53,249 |
| Jan 14, 2025 | 33.86 | 34.31 | 33.49 | 33.88 | -0.10 | -0.29% | 53,417 |
| 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 |