5 DAY PERFORMANCE
-42.35%
1 MONTH PERFORMANCE
-37.21%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-14.49%
Red Violet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $77.27 | $75.94 (-1.72%) | $77.27 | $75.71 | 289.67 K | $1.07 B |
| 09/17/2026 | $79.17 | $77.12 (-2.59%) | $80.29 | $76.85 | 269.78 K | $1.09 B |
| 09/16/2026 | $75.26 | $77.52 (3%) | $78.21 | $75.21 | 265.13 K | $1.09 B |
| 09/15/2026 | $75.36 | $76.21 (1.13%) | $76.66 | $74.92 | 161.81 K | $1.08 B |
| 09/14/2026 | $76.24 | $76.29 (0.07%) | $78.80 | $76.10 | 233.00 K | $1.08 B |
| 09/11/2026 | $73.56 | $75.02 (1.98%) | $75.42 | $73.56 | 198.27 K | $1.06 B |
| 09/10/2026 | $74.07 | $73.05 (-1.38%) | $75.03 | $72.90 | 174.90 K | $1.03 B |
| 09/09/2026 | $74.15 | $74.40 (0.34%) | $75.19 | $73.56 | 183.50 K | $1.05 B |
| 09/08/2026 | $75.00 | $74.72 (-0.37%) | $75.71 | $73.18 | 138.81 K | $1.05 B |
| 09/04/2026 | $75.56 | $76.14 (0.77%) | $76.35 | $74.01 | 148.40 K | $1.07 B |
| 09/03/2026 | $73.19 | $76.43 (4.43%) | $77.36 | $72.43 | 338.24 K | $1.08 B |
| 09/02/2026 | $74.79 | $71.47 (-4.44%) | $75.58 | $71.22 | 205.08 K | $1.01 B |
| 09/01/2026 | $73.70 | $75.56 (2.52%) | $76.18 | $72.49 | 349.73 K | $1.07 B |
| 08/31/2026 | $73.00 | $73.16 (0.22%) | $74.28 | $72.19 | 383.23 K | $1.03 B |
| 08/28/2026 | $73.46 | $73.30 (-0.22%) | $74.83 | $72.47 | 221.90 K | $1.03 B |
| 08/27/2026 | $70.40 | $72.00 (2.27%) | $72.09 | $70.40 | 382.51 K | $1.02 B |
| 08/26/2026 | $68.53 | $69.50 (1.42%) | $70.25 | $68.53 | 108.78 K | $980.71 M |
| 08/25/2026 | $70.29 | $69.39 (-1.28%) | $70.64 | $68.41 | 178.85 K | $979.16 M |
| 08/24/2026 | $71.09 | $70.17 (-1.29%) | $71.24 | $69.28 | 201.33 K | $990.17 M |
| 08/21/2026 | $70.89 | $71.17 (0.39%) | $71.17 | $68.79 | 149.38 K | $1.00 B |
| 08/20/2026 | $69.70 | $70.53 (1.19%) | $70.98 | $69.31 | 219.90 K | $995.25 M |
| 08/19/2026 | $67.95 | $69.76 (2.66%) | $70.07 | $66.35 | 267.80 K | $984.38 M |
| 08/18/2026 | $67.87 | $68.19 (0.47%) | $69.97 | $67.79 | 102.31 K | $962.23 M |
| 08/17/2026 | $70.72 | $68.04 (-3.79%) | $70.72 | $67.85 | 158.21 K | $960.11 M |
| 08/14/2026 | $74.00 | $69.78 (-5.7%) | $74.20 | $68.95 | 318.52 K | $984.67 M |
| 08/13/2026 | $70.03 | $73.74 (5.3%) | $73.87 | $69.90 | 394.02 K | $1.04 B |
| 08/12/2026 | $72.81 | $68.87 (-5.41%) | $72.81 | $67.65 | 444.80 K | $971.82 M |
| 08/11/2026 | $68.50 | $71.22 (3.97%) | $71.25 | $66.86 | 517.14 K | $1.00 B |
| 08/10/2026 | $63.75 | $65.65 (2.98%) | $65.85 | $63.12 | 389.37 K | $926.39 M |
| 08/07/2026 | $68.19 | $65.49 (-3.96%) | $68.24 | $65.19 | 274.50 K | $924.13 M |
| 08/06/2026 | $63.99 | $67.30 (5.17%) | $68.65 | $63.78 | 977.05 K | $949.67 M |
| 08/05/2026 | $70.10 | $68.28 (-2.6%) | $70.50 | $68.10 | 152.40 K | $963.50 M |
| 08/04/2026 | $68.07 | $69.73 (2.44%) | $70.25 | $68.07 | 216.30 K | $983.96 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 |
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.
