-
5 DAY PERFORMANCE
+15.47% -
1 MONTH PERFORMANCE
+32.65% -
3 MONTH PERFORMANCE
+23.93% -
6 MONTH PERFORMANCE
+92.46% -
YEAR-TO-DATE PERFORMANCE
+73.76% -
1 YEAR PERFORMANCE
+78.04%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $34.89 | $34.80 (-0.26%) | $35.42 | $33.26 | 175,298 | $479.63 M |
| 11/06/2024 | $32.94 | $32.94 (0%) | $33.55 | $32.17 | 145,223 | $453.99 M |
| 11/05/2024 | $30.09 | $30.70 (2.03%) | $30.97 | $29.83 | 82,568 | $423.12 M |
| 11/04/2024 | $30.15 | $30.04 (-0.36%) | $30.62 | $29.35 | 51,705 | $414.03 M |
| 11/01/2024 | $30.12 | $30.05 (-0.23%) | $30.47 | $29.86 | 27,027 | $414.09 M |
| 10/31/2024 | $29.77 | $30.08 (1.04%) | $30.54 | $29.74 | 30,023 | $414.50 M |
| 10/30/2024 | $30.30 | $30.07 (-0.76%) | $30.47 | $29.97 | 31,000 | $414.37 M |
| 10/29/2024 | $28.64 | $30.30 (5.8%) | $30.34 | $28.50 | 43,556 | $417.54 M |
| 10/28/2024 | $28.96 | $28.71 (-0.86%) | $30.02 | $28.56 | 34,106 | $395.63 M |
| 10/25/2024 | $28.98 | $28.57 (-1.41%) | $29.12 | $28.52 | 35,233 | $393.70 M |
| 10/24/2024 | $29.12 | $28.70 (-1.44%) | $29.24 | $28.56 | 20,925 | $395.49 M |
| 10/23/2024 | $30.00 | $29.02 (-3.27%) | $30.00 | $28.83 | 32,200 | $399.90 M |
| 10/22/2024 | $30.30 | $29.58 (-2.38%) | $30.30 | $29.57 | 36,000 | $407.61 M |
| 10/21/2024 | $31.58 | $30.29 (-4.08%) | $31.58 | $30.29 | 55,000 | $417.40 M |
| 10/18/2024 | $30.09 | $30.97 (2.92%) | $32.49 | $30.02 | 144,000 | $426.77 M |
| 10/17/2024 | $28.90 | $28.79 (-0.38%) | $29.04 | $28.20 | 27,200 | $396.73 M |
| 10/16/2024 | $28.14 | $28.93 (2.81%) | $29.11 | $28.14 | 47,000 | $398.66 M |
| 10/15/2024 | $26.68 | $28.01 (4.99%) | $28.08 | $26.53 | 42,600 | $385.98 M |
| 10/14/2024 | $26.63 | $26.62 (-0.04%) | $26.97 | $26.40 | 17,135 | $366.83 M |
| 10/11/2024 | $26.20 | $26.59 (1.49%) | $26.82 | $25.99 | 34,900 | $366.41 M |
| 10/10/2024 | $25.70 | $25.91 (0.82%) | $26.21 | $25.66 | 17,801 | $357.04 M |
| 10/09/2024 | $26.10 | $26.00 (-0.38%) | $26.15 | $25.83 | 28,743 | $358.28 M |
| 10/08/2024 | $25.93 | $26.16 (0.89%) | $26.52 | $25.93 | 23,400 | $360.49 M |
| 10/07/2024 | $26.84 | $25.76 (-4.02%) | $26.89 | $25.37 | 35,500 | $354.97 M |
| 10/04/2024 | $27.50 | $26.99 (-1.85%) | $27.52 | $26.94 | 38,527 | $371.92 M |
| 10/03/2024 | $26.88 | $27.05 (0.63%) | $27.39 | $26.44 | 42,500 | $372.75 M |
| 10/02/2024 | $27.04 | $27.00 (-0.15%) | $27.54 | $26.77 | 39,424 | $372.06 M |
| 10/01/2024 | $28.70 | $27.28 (-4.95%) | $28.70 | $27.26 | 22,033 | $375.92 M |
| 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 |