5 DAY PERFORMANCE
+12.71%
1 MONTH PERFORMANCE
+22.24%
3 MONTH PERFORMANCE
+9.59%
6 MONTH PERFORMANCE
-24.79%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
+12.91%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.92 | $41.60 (4.21%) | $42.86 | $38.06 | 105.15 K | $583.94 M |
| 05/05/2026 | $40.25 | $40.42 (0.42%) | $40.73 | $39.72 | 73.23 K | $567.37 M |
| 05/04/2026 | $39.52 | $40.20 (1.72%) | $41.07 | $39.23 | 93.10 K | $564.28 M |
| 05/01/2026 | $37.99 | $39.65 (4.37%) | $39.71 | $37.97 | 77.10 K | $556.56 M |
| 04/30/2026 | $37.64 | $37.43 (-0.56%) | $37.64 | $36.26 | 67.90 K | $525.40 M |
| 04/29/2026 | $37.95 | $37.77 (-0.47%) | $38.63 | $36.80 | 101.01 K | $530.17 M |
| 04/28/2026 | $37.66 | $38.14 (1.27%) | $38.96 | $37.47 | 71.00 K | $535.37 M |
| 04/27/2026 | $38.21 | $37.44 (-2.02%) | $39.08 | $37.11 | 90.43 K | $525.54 M |
| 04/24/2026 | $38.50 | $38.53 (0.08%) | $38.99 | $37.98 | 61.80 K | $540.84 M |
| 04/23/2026 | $41.15 | $38.09 (-7.44%) | $41.33 | $38.06 | 111.95 K | $534.67 M |
| 04/22/2026 | $41.18 | $41.63 (1.09%) | $41.85 | $40.42 | 87.30 K | $584.36 M |
| 04/21/2026 | $41.53 | $40.97 (-1.35%) | $43.54 | $40.97 | 200.94 K | $575.09 M |
| 04/20/2026 | $39.41 | $41.50 (5.3%) | $41.68 | $39.23 | 134.72 K | $582.53 M |
| 04/17/2026 | $39.31 | $39.42 (0.28%) | $39.53 | $38.05 | 81.39 K | $553.34 M |
| 04/16/2026 | $39.19 | $38.27 (-2.35%) | $39.50 | $37.85 | 73.33 K | $537.19 M |
| 04/15/2026 | $37.01 | $38.89 (5.08%) | $39.03 | $36.41 | 103.03 K | $545.90 M |
| 04/14/2026 | $36.96 | $36.90 (-0.16%) | $37.46 | $36.30 | 96.19 K | $517.96 M |
| 04/13/2026 | $35.27 | $36.59 (3.74%) | $36.94 | $35.25 | 111.05 K | $513.61 M |
| 04/10/2026 | $37.50 | $35.52 (-5.28%) | $37.65 | $35.12 | 80.64 K | $498.59 M |
| 04/09/2026 | $37.58 | $37.56 (-0.05%) | $38.34 | $36.35 | 105.84 K | $527.23 M |
| 04/08/2026 | $39.01 | $38.24 (-1.97%) | $39.63 | $37.90 | 118.40 K | $536.77 M |
| 04/07/2026 | $36.21 | $37.23 (2.82%) | $37.40 | $36.21 | 79.53 K | $522.59 M |
| 04/06/2026 | $35.60 | $36.56 (2.7%) | $36.92 | $34.81 | 111.60 K | $513.19 M |
| 04/02/2026 | $35.00 | $35.49 (1.4%) | $35.98 | $34.35 | 96.32 K | $498.17 M |
| 04/01/2026 | $35.00 | $35.40 (1.14%) | $36.02 | $34.41 | 180.31 K | $496.91 M |
| 03/31/2026 | $34.98 | $34.60 (-1.09%) | $35.42 | $33.87 | 157.60 K | $485.68 M |
| 03/30/2026 | $35.13 | $34.40 (-2.08%) | $36.50 | $33.40 | 154.59 K | $482.87 M |
| 03/27/2026 | $35.87 | $35.05 (-2.29%) | $36.10 | $34.61 | 110.46 K | $491.99 M |
| 03/26/2026 | $36.88 | $36.28 (-1.63%) | $38.10 | $35.85 | 116.30 K | $509.26 M |
| 03/25/2026 | $38.20 | $37.05 (-3.01%) | $38.70 | $36.38 | 145.50 K | $520.07 M |
| 03/24/2026 | $39.37 | $37.41 (-4.98%) | $39.37 | $37.38 | 168.00 K | $525.12 M |
| 03/23/2026 | $39.11 | $39.92 (2.07%) | $40.00 | $38.44 | 86.10 K | $560.35 M |
| 03/20/2026 | $38.94 | $38.39 (-1.41%) | $39.56 | $37.65 | 156.60 K | $538.88 M |
| 03/19/2026 | $39.20 | $38.95 (-0.64%) | $40.48 | $38.64 | 88.59 K | $546.74 M |
| 03/18/2026 | $39.10 | $39.60 (1.28%) | $41.00 | $38.88 | 110.30 K | $555.86 M |
| 03/17/2026 | $38.98 | $39.70 (1.85%) | $40.83 | $38.97 | 128.40 K | $557.27 M |
| 03/16/2026 | $38.52 | $38.73 (0.55%) | $39.53 | $38.00 | 239.75 K | $543.65 M |
| 03/13/2026 | $41.06 | $38.09 (-7.23%) | $41.06 | $37.85 | 214.86 K | $534.67 M |
| 03/12/2026 | $42.70 | $40.52 (-5.11%) | $43.56 | $40.32 | 260.80 K | $568.78 M |
| 03/11/2026 | $43.37 | $43.16 (-0.48%) | $44.26 | $42.36 | 87.83 K | $605.83 M |
| 03/10/2026 | $44.75 | $43.45 (-2.91%) | $44.75 | $43.08 | 97.90 K | $609.90 M |
| 03/09/2026 | $44.73 | $44.69 (-0.09%) | $45.38 | $43.71 | 82.30 K | $627.31 M |
| 03/06/2026 | $45.05 | $44.98 (-0.16%) | $46.28 | $44.04 | 98.90 K | $631.38 M |
| 03/05/2026 | $45.50 | $46.28 (1.71%) | $52.72 | $45.50 | 232.23 K | $649.63 M |
| 03/04/2026 | $44.43 | $45.50 (2.41%) | $46.00 | $43.97 | 96.10 K | $638.68 M |
| 03/03/2026 | $42.65 | $44.25 (3.75%) | $45.00 | $41.93 | 131.40 K | $621.13 M |
| 03/02/2026 | $42.36 | $43.18 (1.94%) | $44.00 | $42.36 | 57.30 K | $606.11 M |
| 02/27/2026 | $42.95 | $43.31 (0.84%) | $44.10 | $42.28 | 67.60 K | $607.55 M |
| 02/26/2026 | $42.76 | $43.45 (1.61%) | $43.67 | $42.56 | 75.98 K | $609.52 M |
| 02/25/2026 | $40.46 | $42.60 (5.29%) | $42.60 | $40.46 | 75.60 K | $597.59 M |
| 02/24/2026 | $39.78 | $40.53 (1.89%) | $40.84 | $39.78 | 109.70 K | $568.55 M |
| 02/23/2026 | $42.30 | $40.09 (-5.22%) | $42.58 | $39.90 | 184.90 K | $562.38 M |
| 02/20/2026 | $42.29 | $42.61 (0.76%) | $44.00 | $42.01 | 198.30 K | $597.73 M |
| 02/19/2026 | $42.08 | $42.33 (0.59%) | $43.31 | $41.44 | 105.40 K | $593.80 M |
| 02/18/2026 | $42.61 | $42.32 (-0.68%) | $43.01 | $41.80 | 67.70 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 |
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.
