Red Violet Inc. (RDVT)
NASDAQ: RDVT
· Real-Time Price · USD
51.46
0.84 (1.66%)
At close: Oct 03, 2025, 3:59 PM
51.46
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RDVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.90 | 51.61 | 50.88 | 51.46 | 51.46 | 1.66% | 52,420 |
| Oct 2, 2025 | 53.10 | 53.26 | 49.91 | 50.62 | 50.62 | -4.31% | 102,124 |
| Oct 1, 2025 | 52.11 | 52.99 | 51.53 | 52.90 | 52.90 | 1.24% | 85,405 |
| Sep 30, 2025 | 52.07 | 52.75 | 51.57 | 52.25 | 52.25 | 0.48% | 170,600 |
| Sep 29, 2025 | 52.16 | 52.40 | 50.92 | 52.00 | 52.00 | -0.13% | 65,639 |
| Sep 26, 2025 | 51.50 | 52.40 | 50.62 | 52.07 | 52.07 | 1.22% | 106,800 |
| Sep 25, 2025 | 50.65 | 51.66 | 50.42 | 51.44 | 51.44 | 0.53% | 97,820 |
| Sep 24, 2025 | 51.64 | 51.64 | 49.54 | 51.17 | 51.17 | -1.06% | 101,200 |
| Sep 23, 2025 | 52.51 | 52.84 | 51.25 | 51.72 | 51.72 | -1.41% | 84,100 |
| Sep 22, 2025 | 52.07 | 52.80 | 51.28 | 52.46 | 52.46 | 0.38% | 82,700 |
| Sep 19, 2025 | 51.34 | 52.40 | 50.43 | 52.26 | 52.26 | 2.37% | 319,829 |
| Sep 18, 2025 | 50.25 | 51.54 | 49.63 | 51.05 | 51.05 | 2.47% | 92,566 |
| Sep 17, 2025 | 49.75 | 50.50 | 49.46 | 49.82 | 49.82 | -0.36% | 104,700 |
| Sep 16, 2025 | 49.36 | 50.44 | 48.80 | 50.00 | 50.00 | 1.30% | 55,120 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.47 | 49.36 | 49.36 | 1.54% | 55,300 |
| Sep 12, 2025 | 48.13 | 48.80 | 47.13 | 48.61 | 48.61 | 0.52% | 74,800 |
| Sep 11, 2025 | 49.53 | 50.03 | 48.16 | 48.36 | 48.36 | -1.95% | 119,534 |
| Sep 10, 2025 | 51.46 | 51.47 | 48.86 | 49.32 | 49.32 | -3.80% | 62,237 |
| Sep 9, 2025 | 51.04 | 51.43 | 49.97 | 51.27 | 51.27 | 0.27% | 81,005 |
| Sep 8, 2025 | 50.93 | 54.19 | 50.93 | 51.13 | 51.13 | 0.89% | 268,200 |
Page 1 of 95