Red Violet Inc. (RDVT)
38.97
0.19 (0.49%)
At close: Apr 02, 2025, 3:59 PM
38.84
-0.34%
After-hours: Apr 02, 2025, 05:16 PM EDT
Red Violet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 37.25 | 39.00 | 36.39 | 38.78 | 1.19 | 3.17% | 89,771 |
| Mar 31, 2025 | 36.01 | 38.06 | 35.40 | 37.59 | 0.26 | 0.70% | 188,707 |
| Mar 28, 2025 | 38.03 | 38.34 | 36.94 | 37.33 | -0.87 | -2.28% | 68,200 |
| Mar 27, 2025 | 39.05 | 39.39 | 38.20 | 38.20 | -1.21 | -3.07% | 54,978 |
| Mar 26, 2025 | 40.63 | 40.88 | 38.91 | 39.41 | -1.34 | -3.29% | 52,391 |
| Mar 25, 2025 | 39.53 | 40.77 | 39.25 | 40.75 | 1.42 | 3.61% | 88,200 |
| Mar 24, 2025 | 39.23 | 39.70 | 38.82 | 39.33 | 0.69 | 1.79% | 65,735 |
| Mar 21, 2025 | 38.88 | 39.00 | 37.89 | 38.64 | 0.05 | 0.13% | 79,700 |
| Mar 20, 2025 | 38.61 | 39.15 | 38.21 | 38.59 | -0.33 | -0.85% | 59,100 |
| Mar 19, 2025 | 38.37 | 39.43 | 38.10 | 38.92 | 0.50 | 1.30% | 71,640 |
| Mar 18, 2025 | 38.24 | 39.00 | 37.95 | 38.42 | -0.17 | -0.44% | 81,817 |
| Mar 17, 2025 | 37.15 | 38.89 | 37.15 | 38.59 | 1.31 | 3.51% | 61,900 |
| Mar 14, 2025 | 36.54 | 37.71 | 36.46 | 37.28 | 1.03 | 2.84% | 73,700 |
| Mar 13, 2025 | 36.49 | 37.22 | 35.39 | 36.25 | -0.38 | -1.04% | 62,024 |
| Mar 12, 2025 | 37.42 | 37.50 | 35.95 | 36.63 | -0.19 | -0.52% | 87,512 |
| Mar 11, 2025 | 34.76 | 37.27 | 34.57 | 36.82 | 2.36 | 6.85% | 106,500 |
| Mar 10, 2025 | 34.89 | 35.14 | 33.72 | 34.46 | -1.49 | -4.14% | 111,400 |
| Mar 7, 2025 | 36.34 | 36.50 | 34.01 | 35.95 | -0.59 | -1.61% | 99,500 |
| Mar 6, 2025 | 37.94 | 38.52 | 36.39 | 36.54 | -1.95 | -5.07% | 65,800 |
| Mar 5, 2025 | 38.51 | 39.49 | 37.68 | 38.49 | -0.23 | -0.59% | 61,241 |
| Mar 4, 2025 | 39.12 | 40.20 | 37.01 | 38.72 | -1.21 | -3.03% | 125,324 |
| Mar 3, 2025 | 40.85 | 40.90 | 39.38 | 39.93 | -0.69 | -1.70% | 98,219 |
| Feb 28, 2025 | 39.66 | 40.83 | 38.40 | 40.62 | 2.60 | 6.84% | 273,221 |
| 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 |