5 DAY PERFORMANCE
-18.89%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
+11.95%
6 MONTH PERFORMANCE
-20.90%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-8.23%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $54.42 | $54.36 (-0.11%) | $55.70 | $52.88 | 118.86 K | $771.62 M |
| 06/18/2026 | $56.34 | $55.10 (-2.2%) | $56.51 | $54.21 | 226.90 K | $782.13 M |
| 06/17/2026 | $55.40 | $55.50 (0.18%) | $56.60 | $55.25 | 68.50 K | $787.81 M |
| 06/16/2026 | $55.89 | $55.69 (-0.36%) | $56.24 | $54.70 | 99.14 K | $790.50 M |
| 06/15/2026 | $55.87 | $55.54 (-0.59%) | $56.90 | $55.12 | 84.90 K | $788.37 M |
| 06/12/2026 | $55.69 | $55.00 (-1.24%) | $56.70 | $52.71 | 158.60 K | $780.71 M |
| 06/11/2026 | $53.67 | $55.68 (3.75%) | $56.11 | $52.95 | 121.90 K | $790.36 M |
| 06/10/2026 | $52.62 | $53.70 (2.05%) | $54.61 | $52.48 | 112.42 K | $762.26 M |
| 06/09/2026 | $53.50 | $52.87 (-1.18%) | $54.63 | $51.09 | 135.15 K | $750.47 M |
| 06/08/2026 | $52.48 | $53.49 (1.92%) | $53.65 | $52.12 | 128.73 K | $759.27 M |
| 06/05/2026 | $54.30 | $52.96 (-2.47%) | $54.58 | $52.58 | 126.07 K | $751.75 M |
| 06/04/2026 | $54.00 | $54.09 (0.17%) | $54.98 | $53.24 | 309.80 K | $767.79 M |
| 06/03/2026 | $55.94 | $53.36 (-4.61%) | $56.91 | $52.71 | 198.91 K | $757.43 M |
| 06/02/2026 | $57.45 | $56.79 (-1.15%) | $58.44 | $55.23 | 309.86 K | $806.12 M |
| 06/01/2026 | $57.89 | $59.30 (2.44%) | $59.38 | $56.21 | 418.34 K | $841.75 M |
| 05/29/2026 | $54.83 | $56.84 (3.67%) | $59.02 | $54.83 | 303.20 K | $806.83 M |
| 05/28/2026 | $52.53 | $54.79 (4.3%) | $55.24 | $52.53 | 265.08 K | $777.73 M |
| 05/27/2026 | $51.41 | $52.23 (1.6%) | $53.10 | $50.64 | 151.80 K | $741.39 M |
| 05/26/2026 | $51.40 | $51.74 (0.66%) | $52.28 | $50.14 | 138.54 K | $734.43 M |
| 05/22/2026 | $48.74 | $50.64 (3.9%) | $51.02 | $48.74 | 105.60 K | $718.82 M |
| 05/21/2026 | $48.88 | $48.56 (-0.65%) | $49.52 | $47.51 | 70.71 K | $689.29 M |
| 05/20/2026 | $49.63 | $49.56 (-0.14%) | $50.56 | $48.15 | 108.56 K | $703.49 M |
| 05/19/2026 | $49.81 | $50.10 (0.58%) | $51.30 | $46.49 | 202.00 K | $711.15 M |
| 05/18/2026 | $46.86 | $49.43 (5.48%) | $49.70 | $46.08 | 176.49 K | $701.64 M |
| 05/15/2026 | $44.95 | $46.93 (4.4%) | $47.64 | $44.79 | 292.15 K | $666.16 M |
| 05/14/2026 | $45.88 | $45.39 (-1.07%) | $47.04 | $44.46 | 147.51 K | $644.30 M |
| 05/13/2026 | $46.92 | $45.69 (-2.62%) | $47.41 | $43.98 | 142.62 K | $648.56 M |
| 05/12/2026 | $46.27 | $47.29 (2.2%) | $47.43 | $45.17 | 130.45 K | $671.27 M |
| 05/11/2026 | $49.52 | $46.90 (-5.29%) | $49.80 | $46.56 | 132.62 K | $665.73 M |
| 05/08/2026 | $48.98 | $49.70 (1.47%) | $50.14 | $46.28 | 163.55 K | $705.48 M |
| 05/07/2026 | $46.61 | $49.09 (5.32%) | $50.85 | $46.61 | 272.36 K | $696.82 M |
| 05/06/2026 | $40.31 | $43.60 (8.16%) | $43.85 | $38.06 | 343.04 K | $618.89 M |
| 05/05/2026 | $40.25 | $40.42 (0.42%) | $40.73 | $39.72 | 73.23 K | $573.75 M |
| 05/04/2026 | $39.52 | $40.20 (1.72%) | $41.07 | $39.23 | 93.10 K | $570.63 M |
| 05/01/2026 | $37.99 | $39.65 (4.37%) | $39.71 | $37.97 | 77.10 K | $562.82 M |
| 04/30/2026 | $37.64 | $37.43 (-0.56%) | $37.64 | $36.26 | 67.90 K | $531.31 M |
| 04/29/2026 | $37.95 | $37.77 (-0.47%) | $38.63 | $36.80 | 101.01 K | $536.13 M |
| 04/28/2026 | $37.66 | $38.14 (1.27%) | $38.96 | $37.47 | 71.00 K | $541.39 M |
| 04/27/2026 | $38.21 | $37.44 (-2.02%) | $39.08 | $37.11 | 90.43 K | $531.45 M |
| 04/24/2026 | $38.50 | $38.53 (0.08%) | $38.99 | $37.98 | 61.80 K | $546.92 M |
| 04/23/2026 | $41.15 | $38.09 (-7.44%) | $41.33 | $38.06 | 111.95 K | $540.68 M |
| 04/22/2026 | $41.18 | $41.63 (1.09%) | $41.85 | $40.42 | 87.30 K | $590.93 M |
| 04/21/2026 | $41.53 | $40.97 (-1.35%) | $43.54 | $40.97 | 200.94 K | $581.56 M |
| 04/20/2026 | $39.41 | $41.50 (5.3%) | $41.68 | $39.23 | 134.72 K | $589.08 M |
| 04/17/2026 | $39.31 | $39.42 (0.28%) | $39.53 | $38.05 | 81.39 K | $559.55 M |
| 04/16/2026 | $39.19 | $38.27 (-2.35%) | $39.50 | $37.85 | 73.33 K | $543.23 M |
| 04/15/2026 | $37.01 | $38.89 (5.08%) | $39.03 | $36.41 | 103.03 K | $552.03 M |
| 04/14/2026 | $36.96 | $36.90 (-0.16%) | $37.46 | $36.30 | 96.19 K | $523.78 M |
| 04/13/2026 | $35.27 | $36.59 (3.74%) | $36.94 | $35.25 | 111.05 K | $519.38 M |
| 04/10/2026 | $37.50 | $35.52 (-5.28%) | $37.65 | $35.12 | 80.64 K | $504.20 M |
| 04/09/2026 | $37.58 | $37.56 (-0.05%) | $38.34 | $36.35 | 105.84 K | $533.15 M |
| 04/08/2026 | $39.01 | $38.24 (-1.97%) | $39.63 | $37.90 | 118.40 K | $542.81 M |
| 04/07/2026 | $36.21 | $37.23 (2.82%) | $37.40 | $36.21 | 79.53 K | $528.47 M |
| 04/06/2026 | $35.60 | $36.56 (2.7%) | $36.92 | $34.81 | 111.60 K | $518.96 M |
| 04/02/2026 | $35.00 | $35.49 (1.4%) | $35.98 | $34.35 | 96.32 K | $503.77 M |
| 04/01/2026 | $35.00 | $35.40 (1.14%) | $36.02 | $34.41 | 180.31 K | $502.49 M |
| 03/31/2026 | $34.98 | $34.60 (-1.09%) | $35.42 | $33.87 | 157.60 K | $491.14 M |
| 03/30/2026 | $35.13 | $34.40 (-2.08%) | $36.50 | $33.40 | 154.59 K | $488.30 M |
| 03/27/2026 | $35.87 | $35.05 (-2.29%) | $36.10 | $34.61 | 110.46 K | $497.52 M |
| 03/26/2026 | $36.88 | $36.28 (-1.63%) | $38.10 | $35.85 | 116.30 K | $514.98 M |
| 03/25/2026 | $38.20 | $37.05 (-3.01%) | $38.70 | $36.38 | 145.50 K | $525.91 M |
| 03/24/2026 | $39.37 | $37.41 (-4.98%) | $39.37 | $37.38 | 168.00 K | $531.02 M |
| 03/23/2026 | $39.11 | $39.92 (2.07%) | $40.00 | $38.44 | 86.10 K | $566.65 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.
