5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+17.70%
6 MONTH PERFORMANCE
+114.96%
YEAR-TO-DATE PERFORMANCE
+41.28%
1 YEAR PERFORMANCE
+56.96%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $81.67 | $80.46 (-1.48%) | $82.26 | $79.42 | 169.00 K | $1.14 B |
| 10/28/2026 | $81.25 | $82.40 (1.42%) | $83.15 | $81.17 | 187.93 K | $1.16 B |
| 10/27/2026 | $80.12 | $81.23 (1.39%) | $82.10 | $79.15 | 167.63 K | $1.15 B |
| 10/26/2026 | $81.05 | $80.12 (-1.15%) | $82.19 | $79.41 | 193.80 K | $1.13 B |
| 10/23/2026 | $78.00 | $80.80 (3.59%) | $80.98 | $77.45 | 124.34 K | $1.14 B |
| 10/22/2026 | $78.65 | $78.09 (-0.71%) | $79.24 | $77.65 | 89.00 K | $1.10 B |
| 10/21/2026 | $76.21 | $78.56 (3.08%) | $78.74 | $76.18 | 97.30 K | $1.11 B |
| 10/20/2026 | $75.09 | $76.26 (1.56%) | $76.74 | $74.00 | 95.80 K | $1.08 B |
| 10/19/2026 | $74.00 | $74.49 (0.66%) | $74.65 | $72.77 | 405.95 K | $1.05 B |
| 10/16/2026 | $77.50 | $74.00 (-4.52%) | $78.30 | $73.60 | 215.10 K | $1.04 B |
| 10/15/2026 | $76.00 | $77.17 (1.54%) | $77.22 | $74.51 | 132.62 K | $1.09 B |
| 10/14/2026 | $77.80 | $75.96 (-2.37%) | $78.12 | $75.69 | 127.65 K | $1.07 B |
| 10/13/2026 | $80.27 | $78.56 (-2.13%) | $81.40 | $78.18 | 155.76 K | $1.11 B |
| 10/12/2026 | $79.30 | $80.17 (1.1%) | $80.74 | $77.43 | 99.80 K | $1.13 B |
| 10/09/2026 | $79.78 | $79.78 (0%) | $80.84 | $78.53 | 134.75 K | $1.13 B |
| 10/08/2026 | $77.88 | $79.86 (2.54%) | $80.75 | $77.50 | 214.70 K | $1.13 B |
| 10/07/2026 | $77.66 | $77.85 (0.24%) | $78.28 | $76.54 | 130.30 K | $1.10 B |
| 10/06/2026 | $80.30 | $78.02 (-2.84%) | $80.59 | $77.98 | 132.30 K | $1.10 B |
| 10/05/2026 | $79.52 | $79.89 (0.47%) | $81.29 | $78.90 | 148.60 K | $1.13 B |
| 10/02/2026 | $80.74 | $79.27 (-1.82%) | $81.00 | $79.06 | 152.42 K | $1.12 B |
| 10/01/2026 | $79.66 | $80.25 (0.74%) | $81.80 | $79.29 | 186.54 K | $1.13 B |
| 09/30/2026 | $79.50 | $79.01 (-0.62%) | $80.90 | $78.47 | 256.60 K | $1.11 B |
| 09/29/2026 | $78.97 | $79.32 (0.44%) | $79.79 | $77.83 | 184.94 K | $1.12 B |
| 09/28/2026 | $78.19 | $78.61 (0.54%) | $79.40 | $76.49 | 151.10 K | $1.11 B |
| 09/25/2026 | $78.94 | $78.55 (-0.49%) | $80.39 | $77.65 | 249.70 K | $1.11 B |
| 09/24/2026 | $76.24 | $79.06 (3.7%) | $79.50 | $76.24 | 151.20 K | $1.12 B |
| 09/23/2026 | $73.83 | $76.20 (3.21%) | $76.39 | $72.98 | 236.62 K | $1.08 B |
| 09/22/2026 | $75.64 | $73.41 (-2.95%) | $76.12 | $72.44 | 195.56 K | $1.04 B |
| 09/21/2026 | $76.35 | $75.50 (-1.11%) | $76.70 | $74.91 | 135.74 K | $1.07 B |
| 09/18/2026 | $77.27 | $75.94 (-1.72%) | $77.27 | $75.71 | 289.67 K | $1.07 B |
| 09/17/2026 | $79.17 | $77.12 (-2.59%) | $80.29 | $76.85 | 269.78 K | $1.09 B |
| 09/16/2026 | $75.26 | $77.52 (3%) | $78.21 | $75.21 | 265.13 K | $1.09 B |
| 09/15/2026 | $75.36 | $76.21 (1.13%) | $76.66 | $74.92 | 161.81 K | $1.08 B |
| 09/14/2026 | $76.24 | $76.29 (0.07%) | $78.80 | $76.10 | 233.00 K | $1.08 B |
| 09/11/2026 | $73.56 | $75.02 (1.98%) | $75.42 | $73.56 | 198.27 K | $1.06 B |
| 09/10/2026 | $74.07 | $73.05 (-1.38%) | $75.03 | $72.90 | 174.90 K | $1.03 B |
| 09/09/2026 | $74.15 | $74.40 (0.34%) | $75.19 | $73.56 | 183.50 K | $1.05 B |
| 09/08/2026 | $75.00 | $74.72 (-0.37%) | $75.71 | $73.18 | 138.81 K | $1.05 B |
| 09/04/2026 | $75.56 | $76.14 (0.77%) | $76.35 | $74.01 | 148.40 K | $1.07 B |
| 09/03/2026 | $73.19 | $76.43 (4.43%) | $77.36 | $72.43 | 338.24 K | $1.08 B |
| 09/02/2026 | $74.79 | $71.47 (-4.44%) | $75.58 | $71.22 | 205.08 K | $1.01 B |
| 09/01/2026 | $73.70 | $75.56 (2.52%) | $76.18 | $72.49 | 349.73 K | $1.07 B |
| 08/31/2026 | $73.00 | $73.16 (0.22%) | $74.28 | $72.19 | 383.23 K | $1.03 B |
| 08/28/2026 | $73.46 | $73.30 (-0.22%) | $74.83 | $72.47 | 221.90 K | $1.03 B |
| 08/27/2026 | $70.40 | $72.00 (2.27%) | $72.09 | $70.40 | 382.51 K | $1.02 B |
| 08/26/2026 | $68.53 | $69.50 (1.42%) | $70.25 | $68.53 | 108.78 K | $980.71 M |
| 08/25/2026 | $70.29 | $69.39 (-1.28%) | $70.64 | $68.41 | 178.85 K | $979.16 M |
| 08/24/2026 | $71.09 | $70.17 (-1.29%) | $71.24 | $69.28 | 201.33 K | $990.17 M |
| 08/21/2026 | $70.89 | $71.17 (0.39%) | $71.17 | $68.79 | 149.38 K | $1.00 B |
| 08/20/2026 | $69.70 | $70.53 (1.19%) | $70.98 | $69.31 | 219.90 K | $995.25 M |
| 08/19/2026 | $67.95 | $69.76 (2.66%) | $70.07 | $66.35 | 267.80 K | $984.38 M |
| 08/18/2026 | $67.87 | $68.19 (0.47%) | $69.97 | $67.79 | 102.31 K | $962.23 M |
| 08/17/2026 | $70.72 | $68.04 (-3.79%) | $70.72 | $67.85 | 158.21 K | $960.11 M |
| 08/14/2026 | $74.00 | $69.78 (-5.7%) | $74.20 | $68.95 | 318.52 K | $984.67 M |
| 08/13/2026 | $70.03 | $73.74 (5.3%) | $73.87 | $69.90 | 394.02 K | $1.04 B |
| 08/12/2026 | $72.81 | $68.87 (-5.41%) | $72.81 | $67.65 | 444.80 K | $971.82 M |
| 08/11/2026 | $68.50 | $71.22 (3.97%) | $71.25 | $66.86 | 517.14 K | $1.00 B |
| 08/10/2026 | $63.75 | $65.65 (2.98%) | $65.85 | $63.12 | 389.37 K | $926.39 M |
| 08/07/2026 | $68.19 | $65.49 (-3.96%) | $68.24 | $65.19 | 274.50 K | $924.13 M |
| 08/06/2026 | $63.99 | $67.30 (5.17%) | $68.65 | $63.78 | 977.05 K | $949.67 M |
| 08/05/2026 | $70.10 | $68.28 (-2.6%) | $70.50 | $68.10 | 152.40 K | $963.50 M |
| 08/04/2026 | $68.07 | $69.73 (2.44%) | $70.25 | $68.07 | 216.30 K | $983.96 M |
| 08/03/2026 | $70.05 | $68.60 (-2.07%) | $71.19 | $68.33 | 279.52 K | $973.76 M |
| 07/31/2026 | $68.78 | $69.38 (0.87%) | $69.61 | $67.04 | 236.80 K | $984.83 M |
| 07/30/2026 | $67.95 | $68.36 (0.6%) | $69.19 | $65.85 | 230.61 K | $970.35 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.
