5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
+54.39%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $52.20 | $52.77 (1.09%) | $53.06 | $51.87 | 66.91 K | $739.76 M |
| 01/08/2026 | $53.07 | $52.37 (-1.32%) | $53.37 | $52.20 | 46.90 K | $734.16 M |
| 01/07/2026 | $52.77 | $53.35 (1.1%) | $53.72 | $52.01 | 69.27 K | $747.89 M |
| 01/06/2026 | $53.03 | $52.43 (-1.13%) | $53.63 | $52.02 | 95.95 K | $735.00 M |
| 01/05/2026 | $51.19 | $53.30 (4.12%) | $53.49 | $51.19 | 124.44 K | $747.19 M |
| 01/02/2026 | $56.95 | $51.37 (-9.8%) | $56.95 | $51.11 | 220.26 K | $720.14 M |
| 12/31/2025 | $57.00 | $56.95 (-0.09%) | $58.00 | $55.95 | 225.10 K | $798.36 M |
| 12/30/2025 | $57.07 | $56.98 (-0.16%) | $57.89 | $56.82 | 108.60 K | $798.78 M |
| 12/29/2025 | $55.05 | $57.53 (4.5%) | $58.00 | $54.89 | 136.90 K | $806.49 M |
| 12/26/2025 | $56.28 | $55.23 (-1.87%) | $56.28 | $54.83 | 38.40 K | $774.25 M |
| 12/24/2025 | $56.78 | $56.10 (-1.2%) | $57.57 | $56.10 | 38.30 K | $786.45 M |
| 12/23/2025 | $55.65 | $56.50 (1.53%) | $56.68 | $54.83 | 62.80 K | $792.05 M |
| 12/22/2025 | $55.49 | $56.05 (1.01%) | $57.25 | $54.61 | 145.20 K | $785.74 M |
| 12/19/2025 | $55.72 | $55.20 (-0.93%) | $56.25 | $54.75 | 168.31 K | $773.83 M |
| 12/18/2025 | $55.00 | $55.87 (1.58%) | $56.37 | $54.51 | 135.20 K | $783.22 M |
| 12/17/2025 | $54.25 | $54.44 (0.35%) | $55.50 | $54.00 | 62.61 K | $763.17 M |
| 12/16/2025 | $53.69 | $54.31 (1.15%) | $55.46 | $53.41 | 73.31 K | $761.35 M |
| 12/15/2025 | $54.11 | $53.69 (-0.78%) | $55.25 | $53.54 | 64.65 K | $752.66 M |
| 12/12/2025 | $54.29 | $53.85 (-0.81%) | $55.77 | $53.34 | 143.70 K | $754.90 M |
| 12/11/2025 | $55.91 | $54.08 (-3.27%) | $57.19 | $53.41 | 229.43 K | $758.13 M |
| 12/10/2025 | $56.64 | $55.42 (-2.15%) | $57.74 | $54.50 | 178.66 K | $776.91 M |
| 12/09/2025 | $55.91 | $56.64 (1.31%) | $57.80 | $55.51 | 183.62 K | $794.02 M |
| 12/08/2025 | $53.81 | $55.71 (3.53%) | $57.50 | $53.81 | 176.06 K | $780.98 M |
| 12/05/2025 | $53.14 | $53.46 (0.6%) | $54.25 | $52.80 | 43.30 K | $749.44 M |
| 12/04/2025 | $55.75 | $53.11 (-4.74%) | $55.75 | $52.77 | 61.34 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 |
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.
