5 DAY PERFORMANCE
-35.59%
1 MONTH PERFORMANCE
-33.54%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
+5.30%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $63.99 | $67.30 (5.17%) | $68.65 | $63.78 | 977.05 K | $955.30 M |
| 08/05/2026 | $70.10 | $68.28 (-2.6%) | $70.50 | $68.10 | 152.40 K | $969.21 M |
| 08/04/2026 | $68.07 | $69.73 (2.44%) | $70.25 | $68.07 | 216.30 K | $989.80 M |
| 08/03/2026 | $70.05 | $68.60 (-2.07%) | $71.19 | $68.33 | 279.52 K | $973.76 M |
| 07/31/2026 | $68.78 | $69.38 (0.87%) | $69.61 | $67.04 | 236.80 K | $984.83 M |
| 07/30/2026 | $67.95 | $68.36 (0.6%) | $69.19 | $65.85 | 230.61 K | $970.35 M |
| 07/29/2026 | $66.65 | $67.80 (1.73%) | $69.88 | $65.89 | 439.05 K | $962.40 M |
| 07/28/2026 | $63.05 | $66.46 (5.41%) | $66.67 | $62.16 | 118.60 K | $943.38 M |
| 07/27/2026 | $62.27 | $63.01 (1.19%) | $63.59 | $61.88 | 107.90 K | $894.41 M |
| 07/24/2026 | $60.55 | $60.86 (0.51%) | $62.12 | $60.55 | 126.63 K | $863.89 M |
| 07/23/2026 | $62.70 | $59.57 (-4.99%) | $62.94 | $58.71 | 201.50 K | $845.58 M |
| 07/22/2026 | $65.64 | $63.31 (-3.55%) | $66.29 | $62.58 | 221.93 K | $898.67 M |
| 07/21/2026 | $66.00 | $66.43 (0.65%) | $67.08 | $65.76 | 160.73 K | $942.95 M |
| 07/20/2026 | $65.01 | $66.49 (2.28%) | $67.54 | $64.57 | 120.21 K | $943.81 M |
| 07/17/2026 | $65.37 | $65.21 (-0.24%) | $66.28 | $64.03 | 141.81 K | $925.64 M |
| 07/16/2026 | $66.50 | $66.12 (-0.57%) | $66.57 | $65.43 | 147.00 K | $938.55 M |
| 07/15/2026 | $68.89 | $66.31 (-3.75%) | $69.50 | $65.49 | 177.66 K | $941.25 M |
| 07/14/2026 | $67.05 | $68.42 (2.04%) | $69.65 | $65.56 | 158.92 K | $971.20 M |
| 07/13/2026 | $67.81 | $68.45 (0.94%) | $69.50 | $67.81 | 119.70 K | $971.63 M |
| 07/10/2026 | $67.99 | $67.59 (-0.59%) | $68.15 | $66.19 | 97.52 K | $959.42 M |
| 07/09/2026 | $65.51 | $67.14 (2.49%) | $67.39 | $64.71 | 128.50 K | $953.03 M |
| 07/08/2026 | $66.28 | $66.17 (-0.17%) | $67.00 | $64.70 | 178.20 K | $939.26 M |
| 07/07/2026 | $68.82 | $67.24 (-2.3%) | $69.59 | $66.98 | 202.71 K | $954.45 M |
| 07/06/2026 | $65.49 | $68.71 (4.92%) | $69.56 | $64.77 | 209.21 K | $975.32 M |
| 07/02/2026 | $65.31 | $65.52 (0.32%) | $67.36 | $64.50 | 235.22 K | $930.04 M |
| 07/01/2026 | $64.20 | $65.49 (2.01%) | $67.68 | $63.99 | 221.22 K | $929.61 M |
| 06/30/2026 | $64.17 | $63.72 (-0.7%) | $64.17 | $62.41 | 216.05 K | $904.49 M |
| 06/29/2026 | $61.16 | $62.46 (2.13%) | $63.03 | $60.28 | 211.54 K | $886.60 M |
| 06/26/2026 | $56.62 | $60.28 (6.46%) | $60.90 | $56.62 | 525.70 K | $855.66 M |
| 06/25/2026 | $55.59 | $56.22 (1.13%) | $56.54 | $54.52 | 173.10 K | $798.03 M |
| 06/24/2026 | $56.21 | $55.59 (-1.1%) | $58.62 | $55.42 | 228.30 K | $789.08 M |
| 06/23/2026 | $54.55 | $55.72 (2.14%) | $56.28 | $54.13 | 177.10 K | $790.93 M |
| 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 |
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.
