Red Violet, Inc. (RDVT) Charts

$46.55

$0.52 (1.13%)
Last update: 06/05/25, 10:52:58 AM EST
Day's range
$46.22
Day's range
$46.74

5 DAY PERFORMANCE

-4.61%

1 MONTH PERFORMANCE

+18.13%

3 MONTH PERFORMANCE

+20.34%

6 MONTH PERFORMANCE

+24.68%

YEAR-TO-DATE PERFORMANCE

+27.96%

1 YEAR PERFORMANCE

+116.25%

Red Violet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $46.23 $46.52 (0.63%) $46.74 $46.22 7.14 K
06/04/2025 $47.81 $46.03 (-3.72%) $48.04 $45.45 86.83 K $644.33 M
06/03/2025 $46.77 $47.96 (2.54%) $48.26 $46.18 138.10 K $671.35 M
06/02/2025 $48.53 $46.67 (-3.83%) $48.54 $46.13 167.50 K $653.29 M
05/30/2025 $49.74 $48.56 (-2.37%) $50.07 $48.56 395.22 K $679.74 M
05/29/2025 $50.36 $49.67 (-1.37%) $50.75 $49.56 112.10 K $695.28 M
05/28/2025 $49.68 $50.00 (0.64%) $50.25 $49.37 199.94 K $699.90 M
05/27/2025 $49.85 $49.82 (-0.06%) $50.65 $49.33 144.03 K $697.38 M
05/23/2025 $49.20 $49.28 (0.16%) $50.00 $48.85 118.56 K $689.82 M
05/22/2025 $49.85 $50.11 (0.52%) $51.10 $49.08 206.47 K $701.44 M
05/21/2025 $48.92 $49.81 (1.82%) $50.13 $48.33 297.43 K $697.24 M
05/20/2025 $49.05 $49.29 (0.49%) $49.42 $48.22 83.34 K $689.96 M
05/19/2025 $48.41 $49.12 (1.47%) $49.34 $47.94 80.91 K $687.58 M
05/16/2025 $49.22 $49.20 (-0.04%) $49.45 $47.33 171.21 K $688.70 M
05/15/2025 $49.25 $49.19 (-0.12%) $49.80 $48.35 96.80 K $688.56 M
05/14/2025 $47.67 $49.20 (3.21%) $49.59 $47.45 158.74 K $688.70 M
05/13/2025 $46.13 $47.68 (3.36%) $48.38 $45.61 232.61 K $667.43 M
05/12/2025 $46.50 $46.08 (-0.9%) $47.09 $45.26 148.90 K $645.03 M
05/09/2025 $46.70 $45.71 (-2.12%) $46.95 $45.06 232.02 K $639.85 M
05/08/2025 $42.10 $46.62 (10.74%) $46.85 $42.10 469.94 K $646.38 M
05/07/2025 $39.70 $40.47 (1.94%) $40.50 $39.16 155.06 K $561.11 M
05/06/2025 $38.60 $39.58 (2.54%) $39.80 $38.00 102.03 K $548.77 M
05/05/2025 $39.92 $39.21 (-1.78%) $39.95 $39.08 95.30 K $543.64 M
05/02/2025 $39.90 $39.73 (-0.43%) $40.10 $39.63 57.40 K $550.85 M
05/01/2025 $39.38 $39.72 (0.86%) $40.01 $37.16 207.70 K $550.71 M
04/30/2025 $38.64 $39.06 (1.09%) $39.53 $38.01 59.90 K $541.56 M
04/29/2025 $37.59 $39.32 (4.6%) $39.45 $37.51 189.91 K $545.16 M
04/28/2025 $37.30 $37.68 (1.02%) $37.80 $37.01 73.12 K $522.43 M
04/25/2025 $37.45 $37.30 (-0.4%) $37.45 $35.42 42.60 K $517.16 M
04/24/2025 $37.50 $37.56 (0.16%) $37.96 $36.71 88.22 K $520.76 M
04/23/2025 $37.50 $37.28 (-0.59%) $38.00 $36.77 67.81 K $516.88 M
04/22/2025 $36.70 $36.67 (-0.08%) $37.45 $35.94 52.75 K $508.42 M
04/21/2025 $36.40 $36.13 (-0.74%) $36.49 $35.22 34.80 K $500.94 M
04/17/2025 $37.45 $36.72 (-1.95%) $37.79 $36.53 51.73 K $509.12 M
04/16/2025 $36.99 $37.43 (1.19%) $37.93 $36.16 43.35 K $518.96 M
04/15/2025 $36.89 $37.49 (1.63%) $37.78 $36.67 47.20 K $519.79 M
04/14/2025 $36.56 $36.97 (1.12%) $37.64 $36.14 59.41 K $512.58 M
04/11/2025 $35.90 $36.47 (1.59%) $36.62 $34.83 56.12 K $505.65 M
04/10/2025 $36.94 $36.04 (-2.44%) $37.18 $35.31 109.93 K $499.69 M
04/09/2025 $34.48 $37.47 (8.67%) $38.75 $34.37 117.70 K $519.51 M
04/08/2025 $36.64 $34.90 (-4.75%) $36.99 $33.87 76.90 K $483.88 M
04/07/2025 $34.00 $35.53 (4.5%) $37.05 $32.23 111.10 K $492.62 M
04/04/2025 $35.50 $35.30 (-0.56%) $35.69 $34.00 84.40 K $489.43 M
04/03/2025 $37.05 $36.95 (-0.27%) $37.70 $35.85 67.22 K $512.30 M
04/02/2025 $38.14 $39.05 (2.39%) $39.22 $38.02 70.92 K $541.42 M
04/01/2025 $37.25 $38.78 (4.11%) $39.00 $36.39 89.80 K $537.68 M
03/31/2025 $36.01 $37.59 (4.39%) $38.06 $35.40 188.71 K $521.18 M
03/28/2025 $38.03 $37.33 (-1.84%) $38.34 $36.94 68.20 K $517.57 M
03/27/2025 $39.05 $38.20 (-2.18%) $39.39 $38.20 54.98 K $529.64 M
03/26/2025 $40.63 $39.41 (-3%) $40.88 $38.91 52.39 K $546.41 M
03/25/2025 $39.53 $40.75 (3.09%) $40.77 $39.25 88.20 K $564.99 M
03/24/2025 $39.23 $39.33 (0.25%) $39.70 $38.82 65.74 K $545.30 M
03/21/2025 $38.88 $38.64 (-0.62%) $39.00 $37.89 79.70 K $535.74 M
03/20/2025 $38.61 $38.59 (-0.05%) $39.15 $38.21 59.10 K $535.04 M
03/19/2025 $38.37 $38.92 (1.43%) $39.43 $38.10 71.64 K $539.62 M
03/18/2025 $38.24 $38.42 (0.47%) $39.00 $37.95 81.82 K $532.69 M
03/17/2025 $37.15 $38.59 (3.88%) $38.89 $37.15 61.90 K $535.04 M
03/14/2025 $36.54 $37.28 (2.03%) $37.71 $36.46 73.70 K $516.88 M
03/13/2025 $36.49 $36.25 (-0.66%) $37.22 $35.39 62.02 K $502.60 M
03/12/2025 $37.42 $36.63 (-2.11%) $37.50 $35.95 87.51 K $507.87 M
03/11/2025 $34.76 $36.82 (5.93%) $37.27 $34.57 106.50 K $510.50 M
03/10/2025 $34.89 $34.46 (-1.23%) $35.14 $33.72 111.40 K $477.78 M
03/07/2025 $36.34 $35.95 (-1.07%) $36.50 $34.01 99.50 K $498.44 M
03/06/2025 $37.94 $36.54 (-3.69%) $38.52 $36.39 65.80 K $506.62 M
03/05/2025 $38.51 $38.49 (-0.05%) $39.49 $37.68 61.24 K $533.66 M