5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+14.63%
YEAR-TO-DATE PERFORMANCE
+46.71%
1 YEAR PERFORMANCE
+42.96%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $55.25 | $53.11 (-3.86%) | $55.51 | $52.80 | 59.30 K | $744.53 M |
| 12/03/2025 | $54.30 | $55.48 (2.17%) | $55.61 | $53.48 | 114.00 K | $777.75 M |
| 12/02/2025 | $54.82 | $54.22 (-1.09%) | $55.00 | $53.60 | 60.23 K | $760.09 M |
| 12/01/2025 | $54.00 | $54.22 (0.41%) | $54.92 | $53.13 | 66.60 K | $760.09 M |
| 11/28/2025 | $54.57 | $54.19 (-0.7%) | $54.97 | $53.63 | 27.52 K | $759.67 M |
| 11/26/2025 | $55.02 | $54.57 (-0.82%) | $55.50 | $53.69 | 64.62 K | $765.00 M |
| 11/25/2025 | $55.00 | $55.19 (0.35%) | $56.01 | $54.26 | 46.70 K | $773.69 M |
| 11/24/2025 | $53.74 | $54.43 (1.28%) | $55.01 | $53.21 | 44.28 K | $763.03 M |
| 11/21/2025 | $52.53 | $53.64 (2.11%) | $54.42 | $51.36 | 62.00 K | $751.96 M |
| 11/20/2025 | $53.67 | $52.55 (-2.09%) | $54.58 | $52.06 | 57.30 K | $736.68 M |
| 11/19/2025 | $53.68 | $52.72 (-1.79%) | $54.50 | $52.53 | 44.80 K | $739.06 M |
| 11/18/2025 | $54.03 | $53.64 (-0.72%) | $54.25 | $52.45 | 68.62 K | $751.96 M |
| 11/17/2025 | $58.45 | $54.33 (-7.05%) | $58.55 | $54.14 | 80.54 K | $761.63 M |
| 11/14/2025 | $56.19 | $58.43 (3.99%) | $58.76 | $56.19 | 71.00 K | $819.11 M |
| 11/13/2025 | $57.98 | $57.51 (-0.81%) | $58.03 | $56.40 | 55.22 K | $806.21 M |
| 11/12/2025 | $58.10 | $57.98 (-0.21%) | $58.23 | $57.16 | 57.63 K | $812.80 M |
| 11/11/2025 | $57.38 | $57.97 (1.03%) | $58.27 | $56.12 | 54.90 K | $812.66 M |
| 11/10/2025 | $58.40 | $57.85 (-0.94%) | $58.92 | $57.47 | 80.33 K | $810.98 M |
| 11/07/2025 | $59.37 | $58.20 (-1.97%) | $59.71 | $56.69 | 71.82 K | $815.88 M |
| 11/06/2025 | $55.00 | $59.42 (8.04%) | $64.14 | $55.00 | 172.93 K | $832.99 M |
| 11/05/2025 | $52.33 | $54.53 (4.2%) | $54.54 | $51.50 | 72.84 K | $764.44 M |
| 11/04/2025 | $53.52 | $52.18 (-2.5%) | $53.68 | $51.32 | 63.20 K | $731.49 M |
| 11/03/2025 | $53.60 | $54.01 (0.76%) | $54.20 | $52.47 | 65.41 K | $757.15 M |
| 10/31/2025 | $52.06 | $53.63 (3.02%) | $54.50 | $51.67 | 72.11 K | $751.82 M |
| 10/30/2025 | $51.69 | $51.26 (-0.83%) | $52.60 | $51.12 | 62.41 K | $718.59 M |
| 10/29/2025 | $52.77 | $51.84 (-1.76%) | $52.77 | $51.15 | 89.10 K | $726.73 M |
| 10/28/2025 | $52.50 | $53.06 (1.07%) | $53.14 | $52.16 | 44.20 K | $743.83 M |
| 10/27/2025 | $54.25 | $52.56 (-3.12%) | $54.30 | $52.41 | 36.60 K | $736.82 M |
| 10/24/2025 | $55.00 | $54.03 (-1.76%) | $55.45 | $53.11 | 49.80 K | $757.43 M |
| 10/23/2025 | $52.39 | $54.51 (4.05%) | $55.10 | $51.89 | 81.60 K | $764.16 M |
| 10/22/2025 | $52.08 | $52.48 (0.77%) | $52.55 | $51.54 | 57.84 K | $735.70 M |
| 10/21/2025 | $52.44 | $51.79 (-1.24%) | $52.44 | $51.24 | 51.90 K | $726.02 M |
| 10/20/2025 | $51.76 | $52.42 (1.28%) | $52.48 | $51.23 | 43.04 K | $734.86 M |
| 10/17/2025 | $53.44 | $51.34 (-3.93%) | $53.90 | $50.92 | 164.00 K | $719.72 M |
| 10/16/2025 | $52.98 | $53.25 (0.51%) | $53.45 | $52.00 | 55.93 K | $746.49 M |
| 10/15/2025 | $53.24 | $52.99 (-0.47%) | $53.55 | $52.54 | 62.71 K | $742.85 M |
| 10/14/2025 | $52.29 | $52.79 (0.96%) | $53.00 | $51.47 | 71.61 K | $740.04 M |
| 10/13/2025 | $51.81 | $52.72 (1.76%) | $52.72 | $50.74 | 50.80 K | $739.06 M |
| 10/10/2025 | $52.84 | $51.16 (-3.18%) | $53.50 | $50.96 | 63.51 K | $717.19 M |
| 10/09/2025 | $52.15 | $52.46 (0.59%) | $52.65 | $51.03 | 56.94 K | $735.42 M |
| 10/08/2025 | $51.05 | $52.15 (2.15%) | $52.38 | $50.73 | 39.23 K | $731.07 M |
| 10/07/2025 | $50.89 | $50.82 (-0.14%) | $51.15 | $49.66 | 53.84 K | $712.43 M |
| 10/06/2025 | $51.60 | $50.94 (-1.28%) | $52.43 | $50.74 | 58.50 K | $714.11 M |
| 10/03/2025 | $50.90 | $51.46 (1.1%) | $51.61 | $50.88 | 52.42 K | $721.40 M |
| 10/02/2025 | $53.10 | $50.62 (-4.67%) | $53.26 | $49.91 | 102.12 K | $709.62 M |
| 10/01/2025 | $52.11 | $52.90 (1.52%) | $52.99 | $51.53 | 85.41 K | $741.59 M |
| 09/30/2025 | $52.07 | $52.25 (0.35%) | $52.75 | $51.57 | 170.60 K | $732.47 M |
| 09/29/2025 | $52.16 | $52.00 (-0.31%) | $52.40 | $50.92 | 65.64 K | $728.97 M |
| 09/26/2025 | $51.50 | $52.07 (1.11%) | $52.40 | $50.62 | 106.80 K | $729.95 M |
| 09/25/2025 | $50.65 | $51.44 (1.56%) | $51.66 | $50.42 | 97.82 K | $721.12 M |
| 09/24/2025 | $51.64 | $51.17 (-0.91%) | $51.64 | $49.54 | 101.20 K | $717.33 M |
| 09/23/2025 | $52.51 | $51.72 (-1.5%) | $52.84 | $51.25 | 84.10 K | $725.04 M |
| 09/22/2025 | $52.07 | $52.46 (0.75%) | $52.80 | $51.28 | 82.70 K | $735.42 M |
| 09/19/2025 | $51.34 | $52.26 (1.79%) | $52.40 | $50.43 | 319.83 K | $732.61 M |
| 09/18/2025 | $50.25 | $51.05 (1.59%) | $51.54 | $49.63 | 92.57 K | $715.65 M |
| 09/17/2025 | $49.75 | $49.82 (0.14%) | $50.50 | $49.46 | 104.70 K | $698.41 M |
| 09/16/2025 | $49.36 | $50.00 (1.3%) | $50.44 | $48.80 | 55.12 K | $700.79 M |
| 09/15/2025 | $49.00 | $49.36 (0.73%) | $49.44 | $48.47 | 55.30 K | $691.96 M |
| 09/12/2025 | $48.13 | $48.61 (1%) | $48.80 | $47.13 | 74.80 K | $681.45 M |
| 09/11/2025 | $49.53 | $48.36 (-2.36%) | $50.03 | $48.16 | 119.53 K | $677.94 M |
| 09/10/2025 | $51.46 | $49.32 (-4.16%) | $51.47 | $48.86 | 62.24 K | $691.40 M |
| 09/09/2025 | $51.04 | $51.27 (0.45%) | $51.43 | $49.97 | 81.01 K | $718.74 M |
| 09/08/2025 | $50.93 | $51.13 (0.39%) | $54.19 | $50.93 | 268.20 K | $716.77 M |
| 09/05/2025 | $49.96 | $50.68 (1.44%) | $50.85 | $49.04 | 63.73 K | $710.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
