5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
+37.16%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+95.44%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $35.90 | $36.47 (1.59%) | $36.62 | $34.83 | 56,119 | $505.65 M |
| 04/10/2025 | $36.94 | $36.04 (-2.44%) | $37.18 | $35.31 | 109,926 | $499.69 M |
| 04/09/2025 | $34.48 | $37.47 (8.67%) | $38.75 | $34.37 | 117,700 | $519.51 M |
| 04/08/2025 | $36.64 | $34.90 (-4.75%) | $36.99 | $33.87 | 76,900 | $483.88 M |
| 04/07/2025 | $34.00 | $35.53 (4.5%) | $37.05 | $32.23 | 111,100 | $492.62 M |
| 04/04/2025 | $35.50 | $35.30 (-0.56%) | $35.69 | $34.00 | 84,400 | $489.43 M |
| 04/03/2025 | $37.05 | $36.95 (-0.27%) | $37.70 | $35.85 | 67,217 | $512.30 M |
| 04/02/2025 | $38.14 | $39.05 (2.39%) | $39.22 | $38.02 | 70,924 | $541.42 M |
| 04/01/2025 | $37.25 | $38.78 (4.11%) | $39.00 | $36.39 | 89,800 | $537.68 M |
| 03/31/2025 | $36.01 | $37.59 (4.39%) | $38.06 | $35.40 | 188,707 | $521.18 M |
| 03/28/2025 | $38.03 | $37.33 (-1.84%) | $38.34 | $36.94 | 68,200 | $517.57 M |
| 03/27/2025 | $39.05 | $38.20 (-2.18%) | $39.39 | $38.20 | 54,978 | $529.64 M |
| 03/26/2025 | $40.63 | $39.41 (-3%) | $40.88 | $38.91 | 52,391 | $546.41 M |
| 03/25/2025 | $39.53 | $40.75 (3.09%) | $40.77 | $39.25 | 88,200 | $564.99 M |
| 03/24/2025 | $39.23 | $39.33 (0.25%) | $39.70 | $38.82 | 65,735 | $545.30 M |
| 03/21/2025 | $38.88 | $38.64 (-0.62%) | $39.00 | $37.89 | 79,700 | $535.74 M |
| 03/20/2025 | $38.61 | $38.59 (-0.05%) | $39.15 | $38.21 | 59,100 | $535.04 M |
| 03/19/2025 | $38.37 | $38.92 (1.43%) | $39.43 | $38.10 | 71,640 | $539.62 M |
| 03/18/2025 | $38.24 | $38.42 (0.47%) | $39.00 | $37.95 | 81,817 | $532.69 M |
| 03/17/2025 | $37.15 | $38.59 (3.88%) | $38.89 | $37.15 | 61,900 | $535.04 M |
| 03/14/2025 | $36.54 | $37.28 (2.03%) | $37.71 | $36.46 | 73,700 | $516.88 M |
| 03/13/2025 | $36.49 | $36.25 (-0.66%) | $37.22 | $35.39 | 62,024 | $502.60 M |
| 03/12/2025 | $37.42 | $36.63 (-2.11%) | $37.50 | $35.95 | 87,512 | $507.87 M |
| 03/11/2025 | $34.76 | $36.82 (5.93%) | $37.27 | $34.57 | 106,500 | $510.50 M |
| 03/10/2025 | $34.89 | $34.46 (-1.23%) | $35.14 | $33.72 | 111,400 | $477.78 M |
| 03/07/2025 | $36.34 | $35.95 (-1.07%) | $36.50 | $34.01 | 99,500 | $498.44 M |
| 03/06/2025 | $37.94 | $36.54 (-3.69%) | $38.52 | $36.39 | 65,800 | $506.62 M |
| 03/05/2025 | $38.51 | $38.49 (-0.05%) | $39.49 | $37.68 | 61,241 | $533.66 M |
| 03/04/2025 | $39.12 | $38.72 (-1.02%) | $40.20 | $37.01 | 125,324 | $536.84 M |
| 03/03/2025 | $40.85 | $39.93 (-2.25%) | $40.90 | $39.38 | 98,219 | $553.62 M |
| 02/28/2025 | $39.66 | $40.62 (2.42%) | $40.83 | $38.40 | 273,221 | $563.19 M |
| 02/27/2025 | $39.53 | $38.02 (-3.82%) | $39.75 | $37.70 | 154,023 | $527.14 M |
| 02/26/2025 | $38.29 | $39.35 (2.77%) | $39.70 | $37.85 | 72,800 | $545.58 M |
| 02/25/2025 | $38.76 | $38.14 (-1.6%) | $38.76 | $37.76 | 97,800 | $528.80 M |
| 02/24/2025 | $39.12 | $38.69 (-1.1%) | $39.28 | $37.66 | 73,805 | $536.43 M |
| 02/21/2025 | $41.22 | $38.84 (-5.77%) | $41.22 | $38.41 | 89,800 | $535.31 M |
| 02/20/2025 | $41.80 | $40.24 (-3.73%) | $41.80 | $39.85 | 74,024 | $554.61 M |
| 02/19/2025 | $39.42 | $41.06 (4.16%) | $41.25 | $38.57 | 85,800 | $565.91 M |
| 02/18/2025 | $43.44 | $39.77 (-8.45%) | $43.44 | $39.74 | 79,300 | $548.13 M |
| 02/14/2025 | $42.60 | $43.16 (1.31%) | $43.28 | $42.25 | 156,073 | $594.85 M |
| 02/13/2025 | $40.29 | $42.35 (5.11%) | $42.70 | $40.25 | 223,100 | $583.69 M |
| 02/12/2025 | $39.12 | $40.27 (2.94%) | $40.30 | $38.74 | 112,647 | $555.02 M |
| 02/11/2025 | $39.69 | $39.93 (0.6%) | $40.35 | $39.42 | 89,533 | $550.33 M |
| 02/10/2025 | $39.60 | $40.32 (1.82%) | $40.70 | $39.08 | 134,200 | $555.71 M |
| 02/07/2025 | $39.96 | $39.41 (-1.38%) | $40.20 | $39.39 | 106,200 | $543.17 M |
| 02/06/2025 | $40.00 | $39.94 (-0.15%) | $40.50 | $39.37 | 142,934 | $550.47 M |
| 02/05/2025 | $39.38 | $39.96 (1.47%) | $40.07 | $38.78 | 153,014 | $550.75 M |
| 02/04/2025 | $37.54 | $39.34 (4.79%) | $39.50 | $36.89 | 156,800 | $542.20 M |
| 02/03/2025 | $35.52 | $37.45 (5.43%) | $37.50 | $35.52 | 128,017 | $516.15 M |
| 01/31/2025 | $36.32 | $36.40 (0.22%) | $36.45 | $35.61 | 77,317 | $501.68 M |
| 01/30/2025 | $35.39 | $36.37 (2.77%) | $36.54 | $34.60 | 94,100 | $501.27 M |
| 01/29/2025 | $35.76 | $35.02 (-2.07%) | $35.77 | $34.88 | 28,436 | $482.66 M |
| 01/28/2025 | $35.24 | $35.77 (1.5%) | $36.35 | $35.13 | 57,700 | $493.00 M |
| 01/27/2025 | $35.14 | $35.31 (0.48%) | $35.41 | $34.63 | 110,900 | $486.66 M |
| 01/24/2025 | $35.52 | $35.60 (0.23%) | $35.95 | $35.36 | 61,400 | $490.66 M |
| 01/23/2025 | $35.42 | $35.63 (0.59%) | $35.74 | $35.24 | 81,700 | $491.07 M |
| 01/22/2025 | $35.83 | $35.83 (0%) | $36.00 | $35.42 | 37,636 | $493.83 M |
| 01/21/2025 | $35.83 | $35.64 (-0.53%) | $36.10 | $34.71 | 52,400 | $491.21 M |
| 01/17/2025 | $35.36 | $35.45 (0.25%) | $35.72 | $34.96 | 48,100 | $488.59 M |
| 01/16/2025 | $34.54 | $35.04 (1.45%) | $35.55 | $34.43 | 50,624 | $482.94 M |
| 01/15/2025 | $34.50 | $34.50 (0%) | $34.90 | $34.24 | 53,249 | $475.50 M |
| 01/14/2025 | $33.86 | $33.88 (0.06%) | $34.31 | $33.49 | 53,417 | $466.95 M |
| 01/13/2025 | $33.08 | $33.98 (2.72%) | $34.21 | $33.08 | 52,300 | $468.33 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.
