-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-1.80% -
3 MONTH PERFORMANCE
+11.69% -
6 MONTH PERFORMANCE
+44.72% -
YEAR-TO-DATE PERFORMANCE
+42.11% -
1 YEAR PERFORMANCE
+41.83%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.40 | $28.45 (0.18%) | $28.51 | $27.29 | 49,621 | $392.04 M |
| 09/27/2024 | $29.24 | $28.51 (-2.5%) | $29.24 | $28.34 | 29,535 | $392.87 M |
| 09/26/2024 | $30.00 | $28.94 (-3.53%) | $30.00 | $28.70 | 32,200 | $398.80 M |
| 09/25/2024 | $29.51 | $29.52 (0.03%) | $29.67 | $29.09 | 33,404 | $406.79 M |
| 09/24/2024 | $29.10 | $29.72 (2.13%) | $29.76 | $28.39 | 134,852 | $409.54 M |
| 09/23/2024 | $29.50 | $28.89 (-2.07%) | $29.50 | $28.40 | 129,910 | $398.11 M |
| 09/20/2024 | $30.35 | $29.24 (-3.66%) | $30.47 | $29.18 | 86,800 | $402.93 M |
| 09/19/2024 | $29.42 | $30.33 (3.09%) | $30.35 | $29.17 | 35,414 | $417.95 M |
| 09/18/2024 | $28.64 | $28.89 (0.87%) | $29.45 | $28.64 | 23,900 | $398.11 M |
| 09/17/2024 | $29.20 | $29.16 (-0.14%) | $29.28 | $28.84 | 24,730 | $401.83 M |
| 09/16/2024 | $29.15 | $29.04 (-0.38%) | $29.15 | $28.71 | 22,519 | $400.17 M |
| 09/13/2024 | $28.54 | $29.08 (1.89%) | $29.45 | $28.45 | 37,002 | $400.72 M |
| 09/12/2024 | $28.19 | $28.45 (0.92%) | $28.47 | $27.80 | 18,800 | $392.04 M |
| 09/11/2024 | $28.33 | $28.05 (-0.99%) | $28.33 | $27.78 | 14,139 | $386.53 M |
| 09/10/2024 | $28.76 | $28.45 (-1.08%) | $28.80 | $27.92 | 22,500 | $392.04 M |
| 09/09/2024 | $28.11 | $28.74 (2.24%) | $28.74 | $28.06 | 28,331 | $396.04 M |
| 09/06/2024 | $28.37 | $28.49 (0.42%) | $28.56 | $27.60 | 37,836 | $392.59 M |
| 09/05/2024 | $28.38 | $28.50 (0.42%) | $28.69 | $27.60 | 52,639 | $392.73 M |
| 09/04/2024 | $28.55 | $28.50 (-0.18%) | $28.73 | $28.32 | 20,049 | $392.73 M |
| 09/03/2024 | $28.94 | $28.71 (-0.79%) | $28.98 | $28.60 | 28,845 | $395.63 M |
| 08/30/2024 | $29.65 | $28.90 (-2.53%) | $29.65 | $28.50 | 22,304 | $398.24 M |
| 08/29/2024 | $28.63 | $29.41 (2.72%) | $29.41 | $28.62 | 47,000 | $405.27 M |
| 08/28/2024 | $28.69 | $28.50 (-0.66%) | $28.80 | $28.18 | 34,100 | $392.73 M |
| 08/27/2024 | $28.17 | $28.76 (2.09%) | $28.76 | $27.56 | 34,516 | $396.31 M |
| 08/26/2024 | $28.95 | $28.56 (-1.35%) | $29.04 | $28.45 | 34,000 | $393.56 M |
| 08/23/2024 | $28.29 | $28.70 (1.45%) | $28.95 | $27.81 | 41,707 | $395.49 M |
| 08/22/2024 | $28.84 | $28.02 (-2.84%) | $28.85 | $27.91 | 24,300 | $386.12 M |
| 08/21/2024 | $28.62 | $28.69 (0.24%) | $29.05 | $28.40 | 43,817 | $395.35 M |
| 08/20/2024 | $28.67 | $28.70 (0.1%) | $28.82 | $28.12 | 50,934 | $395.49 M |
| 08/19/2024 | $28.34 | $28.64 (1.06%) | $28.81 | $28.34 | 62,531 | $394.66 M |
| 08/16/2024 | $27.76 | $28.30 (1.95%) | $28.65 | $27.62 | 66,300 | $389.98 M |
| 08/15/2024 | $26.54 | $27.60 (3.99%) | $27.76 | $26.24 | 94,300 | $380.33 M |
| 08/14/2024 | $26.21 | $26.06 (-0.57%) | $26.29 | $25.76 | 52,539 | $359.11 M |
| 08/13/2024 | $26.35 | $26.16 (-0.72%) | $26.50 | $25.82 | 70,026 | $360.49 M |
| 08/12/2024 | $26.59 | $26.13 (-1.73%) | $26.84 | $25.81 | 74,700 | $360.07 M |
| 08/09/2024 | $28.74 | $26.84 (-6.61%) | $28.74 | $26.82 | 59,400 | $369.86 M |
| 08/08/2024 | $26.22 | $28.00 (6.79%) | $28.74 | $25.37 | 111,200 | $385.84 M |
| 08/07/2024 | $23.00 | $24.39 (6.04%) | $24.44 | $22.59 | 103,363 | $336.10 M |
| 08/06/2024 | $22.33 | $22.74 (1.84%) | $22.91 | $22.33 | 22,800 | $313.36 M |
| 08/05/2024 | $22.74 | $22.35 (-1.72%) | $22.74 | $21.83 | 46,100 | $307.98 M |
| 08/02/2024 | $23.50 | $23.72 (0.94%) | $24.24 | $23.21 | 39,400 | $332.01 M |
| 08/01/2024 | $25.41 | $24.35 (-4.17%) | $25.60 | $23.80 | 44,623 | $340.83 M |
| 07/31/2024 | $25.97 | $25.76 (-0.81%) | $26.18 | $25.62 | 34,422 | $360.56 M |
| 07/30/2024 | $26.00 | $25.93 (-0.27%) | $26.05 | $25.71 | 20,700 | $362.94 M |
| 07/29/2024 | $25.72 | $25.77 (0.19%) | $25.94 | $25.56 | 33,922 | $360.70 M |
| 07/26/2024 | $26.63 | $25.75 (-3.3%) | $26.65 | $25.52 | 24,900 | $360.42 M |
| 07/25/2024 | $25.87 | $26.46 (2.28%) | $26.60 | $25.52 | 30,409 | $370.36 M |
| 07/24/2024 | $26.16 | $25.66 (-1.91%) | $26.25 | $25.52 | 24,812 | $359.16 M |
| 07/23/2024 | $25.72 | $26.41 (2.68%) | $26.64 | $25.72 | 79,000 | $369.66 M |
| 07/22/2024 | $25.22 | $26.04 (3.25%) | $26.13 | $24.91 | 42,925 | $364.48 M |
| 07/19/2024 | $25.86 | $25.12 (-2.86%) | $26.29 | $25.03 | 42,355 | $351.61 M |
| 07/18/2024 | $26.26 | $25.86 (-1.52%) | $26.36 | $25.78 | 26,305 | $361.96 M |
| 07/17/2024 | $25.99 | $26.26 (1.04%) | $26.44 | $25.65 | 67,220 | $367.56 M |
| 07/16/2024 | $26.05 | $26.15 (0.38%) | $26.27 | $26.02 | 57,890 | $366.02 M |
| 07/15/2024 | $25.72 | $26.00 (1.09%) | $26.15 | $25.72 | 53,655 | $363.92 M |
| 07/12/2024 | $25.95 | $25.72 (-0.89%) | $26.04 | $25.65 | 30,921 | $360.00 M |
| 07/11/2024 | $25.50 | $25.74 (0.94%) | $25.89 | $25.28 | 41,743 | $360.28 M |
| 07/10/2024 | $25.27 | $25.48 (0.83%) | $25.67 | $24.90 | 17,275 | $356.65 M |
| 07/09/2024 | $25.60 | $25.24 (-1.41%) | $25.66 | $25.07 | 29,410 | $353.29 M |
| 07/08/2024 | $24.10 | $25.70 (6.64%) | $25.80 | $24.10 | 54,237 | $359.72 M |
| 07/05/2024 | $24.42 | $24.36 (-0.25%) | $24.58 | $24.12 | 26,580 | $340.97 M |
| 07/03/2024 | $25.39 | $24.58 (-3.19%) | $25.62 | $24.50 | 13,721 | $344.05 M |
| 07/02/2024 | $25.29 | $25.46 (0.67%) | $25.74 | $25.02 | 43,214 | $356.37 M |
| 07/01/2024 | $25.66 | $25.41 (-0.97%) | $25.66 | $24.92 | 61,420 | $355.67 M |