Red Violet, Inc. - Common Stock (RDVT)

Historical Prices For Red Violet, Inc. - Common Stock (RDVT)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	55.00	55.45	53.11	54.03	49,765	54.03
10/23/2025	52.39	55.10	51.89	54.51	81,584	54.51
10/22/2025	52.08	52.55	51.54	52.48	57,841	52.48
10/21/2025	52.44	52.44	51.24	51.79	51,871	51.79
10/20/2025	51.76	52.48	51.23	52.42	43,036	52.42
10/17/2025	53.44	53.90	50.92	51.34	163,969	51.34
10/16/2025	52.98	53.45	52.00	53.25	55,933	53.25
10/15/2025	53.24	53.55	52.53	52.99	62,709	52.99
10/14/2025	52.29	53.00	51.47	52.79	71,608	52.79
10/13/2025	51.81	52.72	50.74	52.72	50,773	52.72
10/10/2025	52.84	53.50	50.96	51.16	63,509	51.16
10/09/2025	52.15	52.65	51.03	52.46	56,937	52.46
10/08/2025	51.05	52.38	50.73	52.15	39,231	52.15
10/07/2025	50.89	51.15	49.66	50.82	53,839	50.82
10/06/2025	51.60	52.43	50.74	50.94	58,493	50.94
10/03/2025	50.90	51.61	50.88	51.46	52,420	51.46
10/02/2025	53.10	53.26	49.91	50.62	102,124	50.62
10/01/2025	52.11	52.99	51.53	52.90	85,405	52.90
9/30/2025	52.07	52.75	51.57	52.25	170,572	52.25
9/29/2025	52.16	52.40	50.92	52.00	65,639	52.00
9/26/2025	51.50	52.40	50.62	52.07	108,861	52.07
9/25/2025	50.65	51.66	50.42	51.44	97,820	51.44
9/24/2025	51.64	51.64	49.54	51.17	101,199	51.17
9/23/2025	52.51	52.84	51.25	51.72	84,079	51.72
9/22/2025	52.07	52.80	51.28	52.46	82,665	52.46
9/19/2025	51.34	52.40	50.43	52.26	319,829	52.26
9/18/2025	50.25	51.54	49.63	51.05	92,546	51.05
9/17/2025	49.75	50.50	49.46	49.82	104,676	49.82
9/16/2025	49.36	50.44	48.80	49.99	55,120	49.99
9/15/2025	49.00	49.44	48.47	49.36	55,262	49.36
9/12/2025	48.13	48.80	47.13	48.61	74,798	48.61
9/11/2025	49.53	50.02	48.16	48.36	119,520	48.36
9/10/2025	51.46	51.47	48.86	49.32	62,235	49.32
9/09/2025	51.04	51.43	49.97	51.27	81,005	51.27
9/08/2025	50.93	54.19	50.93	51.13	268,150	51.13
9/05/2025	49.96	50.85	49.03	50.68	63,729	50.68
9/04/2025	48.71	49.99	48.06	49.79	61,524	49.79
9/03/2025	49.98	49.98	48.78	48.88	56,838	48.88
9/02/2025	49.64	50.25	48.13	49.99	65,169	49.99
8/29/2025	51.04	51.10	49.53	50.24	75,423	50.24
8/28/2025	49.40	51.09	48.79	50.92	112,477	50.92
8/27/2025	47.76	49.37	47.35	49.27	55,364	49.27
8/26/2025	47.10	48.10	46.77	48.01	70,575	48.01
8/25/2025	47.54	48.00	46.94	47.17	76,517	47.17
8/22/2025	45.62	48.00	45.38	47.67	121,503	47.67
8/21/2025	44.32	45.40	43.92	45.30	75,244	45.30
8/20/2025	44.17	44.46	43.25	44.37	68,999	44.37
8/19/2025	44.16	44.21	43.35	44.07	146,952	44.07
8/18/2025	43.52	44.10	43.52	44.02	69,852	44.02
8/15/2025	43.99	44.20	43.05	43.59	197,583	43.59
8/14/2025	43.62	43.77	43.00	43.71	78,335	43.71
8/13/2025	43.00	44.10	41.59	43.99	69,632	43.99
8/12/2025	41.50	42.92	40.50	42.69	101,359	42.69
8/11/2025	41.90	43.51	41.04	41.14	122,500	41.14
8/08/2025	42.82	43.15	42.03	42.25	116,322	42.25
8/07/2025	42.19	43.05	40.00	42.44	154,681	42.44
8/06/2025	43.61	43.88	42.79	43.26	67,068	43.26
8/05/2025	45.25	45.25	43.31	44.01	82,021	44.01
8/04/2025	43.01	45.13	42.39	45.07	106,222	45.07
8/01/2025	43.92	43.98	42.21	42.38	86,987	42.38
7/31/2025	44.88	45.31	44.02	44.33	95,500	44.33
7/30/2025	44.49	45.10	44.34	44.75	75,892	44.75
7/29/2025	45.23	45.51	44.08	44.30	57,087	44.30
7/28/2025	44.53	44.87	44.12	44.78	73,469	44.78
7/25/2025	45.18	45.24	44.13	44.46	95,265	44.46