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 |
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.
