5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
+25.87%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+95.04%
Red Violet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.42 | $37.02 (-1.07%) | $37.42 | $35.95 | 46,630 | $504.75 M |
| 03/11/2025 | $34.76 | $36.82 (5.93%) | $37.27 | $34.57 | 106,491 | $510.50 M |
| 03/10/2025 | $34.89 | $34.46 (-1.23%) | $35.14 | $33.72 | 111,400 | $477.78 M |
| 03/07/2025 | $36.34 | $35.95 (-1.07%) | $36.50 | $34.01 | 99,500 | $498.44 M |
| 03/06/2025 | $37.94 | $36.54 (-3.69%) | $38.52 | $36.39 | 65,800 | $506.62 M |
| 03/05/2025 | $38.51 | $38.49 (-0.05%) | $39.49 | $37.68 | 61,241 | $533.66 M |
| 03/04/2025 | $39.12 | $38.72 (-1.02%) | $40.20 | $37.01 | 125,324 | $536.84 M |
| 03/03/2025 | $40.85 | $39.93 (-2.25%) | $40.90 | $39.38 | 98,219 | $553.62 M |
| 02/28/2025 | $39.66 | $40.62 (2.42%) | $40.83 | $38.40 | 273,221 | $563.19 M |
| 02/27/2025 | $39.53 | $38.02 (-3.82%) | $39.75 | $37.70 | 154,023 | $527.14 M |
| 02/26/2025 | $38.29 | $39.35 (2.77%) | $39.70 | $37.85 | 72,800 | $545.58 M |
| 02/25/2025 | $38.76 | $38.14 (-1.6%) | $38.76 | $37.76 | 97,800 | $528.80 M |
| 02/24/2025 | $39.12 | $38.69 (-1.1%) | $39.28 | $37.66 | 73,805 | $536.43 M |
| 02/21/2025 | $41.22 | $38.84 (-5.77%) | $41.22 | $38.41 | 89,800 | $535.31 M |
| 02/20/2025 | $41.80 | $40.24 (-3.73%) | $41.80 | $39.85 | 74,024 | $554.61 M |
| 02/19/2025 | $39.42 | $41.06 (4.16%) | $41.25 | $38.57 | 85,800 | $565.91 M |
| 02/18/2025 | $43.44 | $39.77 (-8.45%) | $43.44 | $39.74 | 79,300 | $548.13 M |
| 02/14/2025 | $42.60 | $43.16 (1.31%) | $43.28 | $42.25 | 156,073 | $594.85 M |
| 02/13/2025 | $40.29 | $42.35 (5.11%) | $42.70 | $40.25 | 223,100 | $583.69 M |
| 02/12/2025 | $39.12 | $40.27 (2.94%) | $40.30 | $38.74 | 112,647 | $555.02 M |
| 02/11/2025 | $39.69 | $39.93 (0.6%) | $40.35 | $39.42 | 89,533 | $550.33 M |
| 02/10/2025 | $39.60 | $40.32 (1.82%) | $40.70 | $39.08 | 134,200 | $555.71 M |
| 02/07/2025 | $39.96 | $39.41 (-1.38%) | $40.20 | $39.39 | 106,200 | $543.17 M |
| 02/06/2025 | $40.00 | $39.94 (-0.15%) | $40.50 | $39.37 | 142,934 | $550.47 M |
| 02/05/2025 | $39.38 | $39.96 (1.47%) | $40.07 | $38.78 | 153,014 | $550.75 M |
| 02/04/2025 | $37.54 | $39.34 (4.79%) | $39.50 | $36.89 | 156,800 | $542.20 M |
| 02/03/2025 | $35.52 | $37.45 (5.43%) | $37.50 | $35.52 | 128,017 | $516.15 M |
| 01/31/2025 | $36.32 | $36.40 (0.22%) | $36.45 | $35.61 | 77,317 | $501.68 M |
| 01/30/2025 | $35.39 | $36.37 (2.77%) | $36.54 | $34.60 | 94,100 | $501.27 M |
| 01/29/2025 | $35.76 | $35.02 (-2.07%) | $35.77 | $34.88 | 28,436 | $482.66 M |
| 01/28/2025 | $35.24 | $35.77 (1.5%) | $36.35 | $35.13 | 57,700 | $493.00 M |
| 01/27/2025 | $35.14 | $35.31 (0.48%) | $35.41 | $34.63 | 110,900 | $486.66 M |
| 01/24/2025 | $35.52 | $35.60 (0.23%) | $35.95 | $35.36 | 61,400 | $490.66 M |
| 01/23/2025 | $35.42 | $35.63 (0.59%) | $35.74 | $35.24 | 81,700 | $491.07 M |
| 01/22/2025 | $35.83 | $35.83 (0%) | $36.00 | $35.42 | 37,636 | $493.83 M |
| 01/21/2025 | $35.83 | $35.64 (-0.53%) | $36.10 | $34.71 | 52,400 | $491.21 M |
| 01/17/2025 | $35.36 | $35.45 (0.25%) | $35.72 | $34.96 | 48,100 | $488.59 M |
| 01/16/2025 | $34.54 | $35.04 (1.45%) | $35.55 | $34.43 | 50,624 | $482.94 M |
| 01/15/2025 | $34.50 | $34.50 (0%) | $34.90 | $34.24 | 53,249 | $475.50 M |
| 01/14/2025 | $33.86 | $33.88 (0.06%) | $34.31 | $33.49 | 53,417 | $466.95 M |
| 01/13/2025 | $33.08 | $33.98 (2.72%) | $34.21 | $33.08 | 52,300 | $468.33 M |
| 01/10/2025 | $34.61 | $34.18 (-1.24%) | $34.61 | $33.36 | 71,725 | $471.09 M |
| 01/08/2025 | $35.12 | $35.28 (0.46%) | $35.95 | $34.83 | 52,544 | $486.25 M |
| 01/07/2025 | $35.81 | $35.18 (-1.76%) | $35.95 | $34.04 | 64,900 | $484.87 M |
| 01/06/2025 | $35.85 | $35.81 (-0.11%) | $36.13 | $35.35 | 42,100 | $493.55 M |
| 01/03/2025 | $35.18 | $35.75 (1.62%) | $35.82 | $35.18 | 31,800 | $492.72 M |
| 01/02/2025 | $36.48 | $35.01 (-4.03%) | $36.90 | $34.45 | 74,401 | $482.52 M |
| 12/31/2024 | $36.97 | $36.20 (-2.08%) | $36.99 | $36.09 | 30,139 | $498.93 M |
| 12/30/2024 | $36.48 | $36.71 (0.63%) | $36.75 | $35.57 | 31,503 | $505.95 M |
| 12/27/2024 | $37.34 | $36.61 (-1.96%) | $37.34 | $35.25 | 63,741 | $504.58 M |
| 12/26/2024 | $37.31 | $37.37 (0.16%) | $37.65 | $37.00 | 24,013 | $515.05 M |
| 12/24/2024 | $37.10 | $37.54 (1.19%) | $37.70 | $36.99 | 20,900 | $517.39 M |
| 12/23/2024 | $37.82 | $37.04 (-2.06%) | $37.82 | $36.61 | 31,615 | $510.50 M |
| 12/20/2024 | $36.64 | $37.81 (3.19%) | $38.35 | $36.06 | 74,526 | $521.12 M |
| 12/19/2024 | $38.04 | $37.24 (-2.1%) | $38.30 | $36.69 | 52,614 | $513.26 M |
| 12/18/2024 | $39.50 | $37.20 (-5.82%) | $39.88 | $37.20 | 97,426 | $512.71 M |
| 12/17/2024 | $38.60 | $39.45 (2.2%) | $39.50 | $37.95 | 59,800 | $543.72 M |
| 12/16/2024 | $37.30 | $38.76 (3.91%) | $38.94 | $37.30 | 41,300 | $534.21 M |
| 12/13/2024 | $38.30 | $37.65 (-1.7%) | $38.50 | $37.19 | 47,300 | $518.91 M |
| 12/12/2024 | $39.46 | $37.97 (-3.78%) | $39.82 | $37.85 | 45,900 | $523.32 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.
