Red Violet Inc. (RDVT)
NASDAQ: RDVT
· Real-Time Price · USD
50.68
0.89 (1.79%)
At close: Sep 05, 2025, 3:59 PM
50.68
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
RDVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 49.40 | 51.10 | 48.79 | 50.92 | 50.92 | 3.35% | 112,500 |
| Aug 27, 2025 | 47.76 | 49.37 | 47.36 | 49.27 | 49.27 | 2.62% | 55,400 |
| Aug 26, 2025 | 47.10 | 48.10 | 46.77 | 48.01 | 48.01 | 1.78% | 70,600 |
| Aug 25, 2025 | 47.54 | 48.00 | 46.94 | 47.17 | 47.17 | -1.05% | 76,520 |
| Aug 22, 2025 | 45.62 | 48.00 | 45.39 | 47.67 | 47.67 | 5.21% | 121,503 |
| Aug 21, 2025 | 44.32 | 45.40 | 43.92 | 45.31 | 45.31 | 2.12% | 75,244 |
| Aug 20, 2025 | 44.17 | 44.46 | 43.25 | 44.37 | 44.37 | 0.68% | 69,000 |
| Aug 19, 2025 | 44.16 | 44.21 | 43.35 | 44.07 | 44.07 | 0.11% | 147,000 |
| Aug 18, 2025 | 43.52 | 44.10 | 43.52 | 44.02 | 44.02 | 0.99% | 69,900 |
| Aug 15, 2025 | 43.99 | 44.20 | 43.05 | 43.59 | 43.59 | -0.27% | 197,600 |
| 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 |