5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-19.73%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-25.69%
1 YEAR PERFORMANCE
+3.07%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $42.61 | $42.32 (-0.68%) | $43.01 | $41.80 | 65.29 K | $593.66 M |
| 02/17/2026 | $42.03 | $42.39 (0.86%) | $42.77 | $41.33 | 71.72 K | $594.65 M |
| 02/13/2026 | $40.70 | $41.66 (2.36%) | $41.87 | $40.70 | 64.22 K | $584.41 M |
| 02/12/2026 | $41.39 | $40.61 (-1.88%) | $42.49 | $39.92 | 87.30 K | $569.68 M |
| 02/11/2026 | $42.22 | $41.13 (-2.58%) | $42.50 | $40.25 | 58.12 K | $576.97 M |
| 02/10/2026 | $40.94 | $42.09 (2.81%) | $42.85 | $40.94 | 84.94 K | $590.44 M |
| 02/09/2026 | $40.95 | $41.32 (0.9%) | $41.56 | $39.84 | 153.91 K | $579.64 M |
| 02/06/2026 | $40.89 | $40.78 (-0.27%) | $41.69 | $40.22 | 83.20 K | $572.06 M |
| 02/05/2026 | $39.90 | $40.34 (1.1%) | $41.16 | $39.75 | 152.66 K | $565.89 M |
| 02/04/2026 | $39.21 | $40.47 (3.21%) | $41.25 | $35.84 | 232.40 K | $567.71 M |
| 02/03/2026 | $44.44 | $39.69 (-10.69%) | $44.75 | $38.70 | 403.99 K | $556.77 M |
| 02/02/2026 | $45.20 | $44.89 (-0.69%) | $46.89 | $44.65 | 130.41 K | $629.72 M |
| 01/30/2026 | $45.96 | $45.48 (-1.04%) | $46.95 | $45.21 | 103.20 K | $637.99 M |
| 01/29/2026 | $46.81 | $46.27 (-1.15%) | $47.00 | $45.01 | 88.74 K | $649.08 M |
| 01/28/2026 | $49.02 | $47.11 (-3.9%) | $49.02 | $46.51 | 186.34 K | $660.86 M |
| 01/27/2026 | $49.24 | $48.96 (-0.57%) | $49.25 | $47.74 | 112.00 K | $686.81 M |
| 01/26/2026 | $48.10 | $49.14 (2.16%) | $49.36 | $47.62 | 59.83 K | $689.34 M |
| 01/23/2026 | $50.15 | $48.21 (-3.87%) | $50.22 | $47.76 | 119.00 K | $676.29 M |
| 01/22/2026 | $49.21 | $49.98 (1.56%) | $50.76 | $48.99 | 103.90 K | $701.12 M |
| 01/21/2026 | $49.41 | $49.21 (-0.4%) | $49.74 | $48.08 | 150.90 K | $690.32 M |
| 01/20/2026 | $48.48 | $48.94 (0.95%) | $50.16 | $47.51 | 114.32 K | $686.53 M |
| 01/16/2026 | $51.50 | $50.20 (-2.52%) | $51.50 | $50.01 | 82.22 K | $704.21 M |
| 01/15/2026 | $51.39 | $51.28 (-0.21%) | $52.50 | $50.43 | 135.46 K | $719.36 M |
| 01/14/2026 | $51.45 | $50.87 (-1.13%) | $51.92 | $50.69 | 84.28 K | $713.60 M |
| 01/13/2026 | $53.25 | $51.73 (-2.85%) | $53.69 | $51.07 | 79.90 K | $725.67 M |
| 01/12/2026 | $52.42 | $52.81 (0.74%) | $53.25 | $51.28 | 71.32 K | $740.82 M |
| 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 |
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.
