Red Violet, Inc.RDVTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.20 | $46.89 | $44.65 | $44.89 | 130,382 |
| 1/30/2026 | $45.96 | $46.95 | $45.21 | $45.48 | 103,200 |
| 1/29/2026 | $46.81 | $47.00 | $45.01 | $46.27 | 88,744 |
| 1/28/2026 | $49.02 | $49.02 | $46.51 | $47.11 | 186,340 |
| 1/27/2026 | $49.24 | $49.25 | $47.74 | $48.96 | 112,000 |
| 1/26/2026 | $48.10 | $49.36 | $47.62 | $49.14 | 59,830 |
| 1/23/2026 | $50.15 | $50.22 | $47.76 | $48.21 | 119,000 |
| 1/22/2026 | $49.21 | $50.76 | $48.99 | $49.98 | 103,900 |
| 1/21/2026 | $49.41 | $49.74 | $48.08 | $49.21 | 150,904 |
| 1/20/2026 | $48.48 | $50.16 | $47.51 | $48.94 | 114,321 |
| 1/16/2026 | $51.50 | $51.50 | $50.01 | $50.20 | 82,217 |
| 1/15/2026 | $51.39 | $52.50 | $50.43 | $51.28 | 135,458 |
| 1/14/2026 | $51.45 | $51.92 | $50.69 | $50.87 | 84,275 |
| 1/13/2026 | $53.25 | $53.69 | $51.07 | $51.73 | 79,900 |
| 1/12/2026 | $52.42 | $53.25 | $51.28 | $52.81 | 71,323 |
| 1/9/2026 | $52.20 | $53.06 | $51.87 | $52.77 | 66,908 |
| 1/8/2026 | $53.07 | $53.37 | $52.20 | $52.37 | 46,900 |
| 1/7/2026 | $52.77 | $53.72 | $52.01 | $53.35 | 69,266 |
| 1/6/2026 | $53.03 | $53.63 | $52.02 | $52.43 | 95,945 |
| 1/5/2026 | $51.19 | $53.49 | $51.19 | $53.30 | 124,435 |
| 1/2/2026 | $56.95 | $56.95 | $51.11 | $51.37 | 220,259 |
| 12/31/2025 | $57.00 | $58.00 | $55.95 | $56.95 | 225,100 |
| 12/30/2025 | $57.07 | $57.89 | $56.82 | $56.98 | 108,600 |
| 12/29/2025 | $55.05 | $58.00 | $54.89 | $57.53 | 136,900 |
| 12/26/2025 | $56.28 | $56.28 | $54.83 | $55.23 | 38,400 |
| 12/24/2025 | $56.78 | $57.57 | $56.10 | $56.10 | 38,300 |
| 12/23/2025 | $55.65 | $56.68 | $54.83 | $56.50 | 62,800 |
| 12/22/2025 | $55.49 | $57.25 | $54.61 | $56.05 | 145,200 |
| 12/19/2025 | $55.72 | $56.25 | $54.75 | $55.20 | 168,313 |
| 12/18/2025 | $55.00 | $56.37 | $54.51 | $55.87 | 135,200 |
| 12/17/2025 | $54.25 | $55.50 | $54.00 | $54.44 | 62,607 |
| 12/16/2025 | $53.69 | $55.46 | $53.41 | $54.31 | 73,306 |
| 12/15/2025 | $54.11 | $55.25 | $53.54 | $53.69 | 64,645 |
| 12/12/2025 | $54.29 | $55.77 | $53.34 | $53.85 | 143,700 |
| 12/11/2025 | $55.91 | $57.19 | $53.41 | $54.08 | 229,430 |
| 12/10/2025 | $56.64 | $57.74 | $54.50 | $55.42 | 178,658 |
| 12/9/2025 | $55.91 | $57.80 | $55.51 | $56.64 | 183,623 |
| 12/8/2025 | $53.81 | $57.50 | $53.81 | $55.71 | 176,060 |
| 12/5/2025 | $53.14 | $54.25 | $52.80 | $53.46 | 43,300 |
| 12/4/2025 | $55.75 | $55.75 | $52.77 | $53.11 | 61,342 |
| 12/3/2025 | $54.30 | $55.61 | $53.48 | $55.48 | 114,000 |
| 12/2/2025 | $54.82 | $55.00 | $53.60 | $54.22 | 60,230 |
| 12/1/2025 | $54.00 | $54.92 | $53.13 | $54.22 | 66,600 |
| 11/28/2025 | $54.57 | $54.97 | $53.63 | $54.19 | 27,519 |
| 11/26/2025 | $55.02 | $55.50 | $53.69 | $54.57 | 64,624 |
| 11/25/2025 | $55.00 | $56.01 | $54.26 | $55.19 | 46,704 |
| 11/24/2025 | $53.74 | $55.01 | $53.21 | $54.43 | 44,283 |
| 11/21/2025 | $52.53 | $54.42 | $51.36 | $53.64 | 62,000 |
| 11/20/2025 | $53.67 | $54.58 | $52.06 | $52.55 | 57,300 |
| 11/19/2025 | $53.68 | $54.50 | $52.53 | $52.72 | 44,800 |
| 11/18/2025 | $54.03 | $54.25 | $52.45 | $53.64 | 68,622 |
| 11/17/2025 | $58.45 | $58.55 | $54.14 | $54.33 | 80,536 |
| 11/14/2025 | $56.19 | $58.76 | $56.19 | $58.43 | 71,000 |
| 11/13/2025 | $57.98 | $58.03 | $56.40 | $57.51 | 55,215 |
| 11/12/2025 | $58.10 | $58.23 | $57.16 | $57.98 | 57,627 |
| 11/11/2025 | $57.38 | $58.27 | $56.12 | $57.97 | 54,900 |
| 11/10/2025 | $58.40 | $58.92 | $57.47 | $57.85 | 80,333 |
| 11/7/2025 | $59.37 | $59.71 | $56.69 | $58.20 | 71,821 |
| 11/6/2025 | $55.00 | $64.14 | $55.00 | $59.42 | 172,926 |
| 11/5/2025 | $52.33 | $54.54 | $51.50 | $54.53 | 72,839 |