RDVT | Red Violet | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Red Violet (RDVT)

NASDAQ

$75.14+$1.84 (+2.52%)

Price as of Nov 11, 2026 7:55 PM EST

$1.2B
Market Cap
26.43%
1-Year Change
Software - Application
Industry

1 Month
-8.13%

Low Price$70.10

High Price$82.40
3 Months
+11.64%

Low Price$68.04

High Price$82.40
1 Year
+26.43%

Low Price$34.40

High Price$82.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	72.07	73.61	71.82	73.29	+1.13%	104,582
11/09/2026	70.17	73.12	70.17	72.47	+3.38%	118,457
11/06/2026	71.35	72.77	68.95	70.10	-2.80%	190,450
11/05/2026	73.71	76.13	62.98	72.12	-9.85%	654,036
11/04/2026	79.85	82.05	79.07	80.00	+0.53%	220,052
11/04/2026	$0.47 Earnings
11/03/2026	77.26	79.93	75.50	79.58	+2.38%	129,030
11/02/2026	80.00	80.40	77.40	77.73	-2.84%	169,683
10/30/2026	80.45	80.70	78.55	80.00	-0.57%	123,598
10/29/2026	81.67	82.26	79.42	80.46	-2.35%	168,990
10/28/2026	81.25	83.15	81.17	82.40	+1.44%	187,927
10/27/2026	80.12	82.10	79.15	81.23	+1.39%	167,632
10/26/2026	81.05	82.19	79.41	80.12	-0.84%	193,802
10/23/2026	78.00	80.98	77.45	80.80	+3.47%	124,338
10/22/2026	78.65	79.24	77.65	78.09	-0.60%	88,956
10/21/2026	76.21	78.74	76.18	78.56	+3.02%	97,266
10/20/2026	75.09	76.74	74.00	76.26	+2.37%	95,531
10/19/2026	74.00	74.65	72.77	74.49	+0.66%	405,900
10/16/2026	77.50	78.30	73.60	74.00	-4.11%	215,089
10/15/2026	76.00	77.22	74.51	77.17	+1.59%	132,619
10/14/2026	77.80	78.12	75.69	75.96	-3.31%	127,647
10/13/2026	80.27	81.40	78.18	78.56	-2.01%	155,761
10/12/2026	79.30	80.74	77.43	80.17	+0.49%	99,780
10/09/2026	79.78	80.84	78.53	79.78	-0.10%	134,750
10/08/2026	77.88	80.75	77.50	79.86	+2.58%	214,667
10/07/2026	77.66	78.28	76.54	77.85	-0.22%	130,255
10/06/2026	80.30	80.59	77.98	78.02	-2.34%	132,286
10/05/2026	79.52	81.29	78.90	79.89	+0.78%	148,587
10/02/2026	80.74	81.00	79.06	79.27	-1.22%	163,321
10/01/2026	79.66	81.80	79.29	80.25	+1.57%	186,536
09/30/2026	79.50	80.90	78.47	79.01	-0.39%	256,599
09/29/2026	78.98	79.79	77.83	79.32	+0.90%	184,936
09/28/2026	78.19	79.40	76.49	78.61	+0.08%	151,100
09/25/2026	78.94	80.39	77.65	78.55	-0.65%	249,696
09/24/2026	76.24	79.50	76.24	79.06	+3.75%	151,201
09/23/2026	73.83	76.39	72.98	76.20	+3.80%	236,632
09/22/2026	75.64	76.12	72.44	73.41	-2.77%	193,983
09/21/2026	76.35	76.70	74.91	75.50	-0.58%	135,738
09/18/2026	77.27	77.27	75.71	75.94	-1.53%	288,670
09/17/2026	79.17	80.29	76.85	77.12	-0.52%	269,780
09/16/2026	75.26	78.21	75.21	77.52	+1.72%	265,130
09/15/2026	75.36	76.66	74.92	76.21	-0.10%	161,805
09/14/2026	76.24	78.80	76.10	76.29	+1.69%	232,973
09/11/2026	73.56	75.42	73.56	75.02	+2.70%	243,071
09/10/2026	74.07	75.03	72.90	73.05	-1.81%	174,807
09/09/2026	74.15	75.19	73.56	74.40	-0.43%	183,492
09/08/2026	75.00	75.71	73.18	74.72	-1.86%	138,808
09/04/2026	75.56	76.35	74.01	76.14	-0.38%	148,402
09/03/2026	73.19	77.36	72.43	76.43	+6.94%	338,238
09/02/2026	74.79	75.58	71.22	71.47	-5.41%	205,082
09/01/2026	73.70	76.18	72.49	75.56	+3.28%	349,726
08/31/2026	73.00	74.28	72.19	73.16	-0.19%	382,872
08/28/2026	73.46	74.83	72.47	73.30	+1.81%	221,866
08/27/2026	70.40	72.09	70.40	72.00	+3.60%	382,510
08/26/2026	68.53	70.25	68.53	69.50	+0.17%	108,776
08/25/2026	70.29	70.64	68.41	69.39	-1.12%	178,846
08/24/2026	71.09	71.24	69.28	70.17	-1.41%	201,327
08/21/2026	70.89	71.17	68.79	71.17	+0.91%	149,383
08/20/2026	69.70	70.98	69.31	70.53	+1.10%	219,902
08/19/2026	67.95	70.07	66.35	69.76	+2.30%	267,721
08/18/2026	67.87	69.97	67.79	68.19	+0.22%	102,312
08/17/2026	70.72	70.72	67.85	68.04	-2.49%	158,206
08/14/2026	74.00	74.20	68.95	69.78	-5.37%	318,520
08/13/2026	70.03	73.87	69.90	73.74	+7.07%	394,023
08/12/2026	72.81	72.81	67.65	68.87	-3.30%	472,369
08/11/2026	68.50	71.25	66.86	71.22	+8.48%	517,143
08/10/2026	63.75	65.85	63.12	65.65	+0.25%	389,373
08/10/2026	$0.50 Earnings
08/07/2026	68.19	68.24	65.19	65.49	-2.70%	274,455
08/06/2026	63.99	68.65	63.78	67.30	-1.44%	977,048
08/05/2026	70.10	70.50	68.10	68.28	-2.08%	152,357
08/04/2026	68.07	70.25	68.07	69.73	+1.65%	216,299
08/03/2026	70.05	71.19	68.33	68.60	-1.12%	279,516
07/31/2026	68.78	69.61	67.04	69.38	+1.49%	236,800
07/30/2026	67.95	69.19	65.85	68.36	+0.83%	230,612
07/29/2026	66.65	69.88	65.89	67.80	+2.02%	439,049
07/28/2026	63.05	66.67	62.16	66.46	+5.48%	118,594
07/27/2026	62.27	63.59	61.88	63.01	+3.52%	107,857
07/24/2026	60.55	62.12	60.55	60.86	+2.17%	126,632
07/23/2026	62.70	62.94	58.71	59.57	-5.91%	201,465
07/22/2026	65.64	66.29	62.58	63.31	-4.70%	221,932
07/21/2026	66.00	67.08	65.76	66.43	-0.09%	160,727
07/20/2026	65.01	67.54	64.57	66.49	+1.96%	120,211
07/17/2026	65.37	66.28	64.03	65.21	-1.38%	141,812
07/16/2026	66.50	66.57	65.43	66.12	-0.29%	146,998
07/15/2026	68.89	69.50	65.49	66.31	-3.08%	179,704
07/14/2026	67.05	69.65	65.56	68.42	-0.04%	156,488
07/13/2026	67.81	69.50	67.81	68.45	+1.27%	119,678
07/10/2026	67.99	68.15	66.19	67.59	+0.67%	97,524
07/09/2026	65.51	67.39	64.71	67.14	+1.47%	128,464
07/08/2026	66.28	67.00	64.70	66.17	-1.59%	178,158
07/07/2026	68.82	69.59	66.98	67.24	-2.14%	202,711
07/06/2026	65.49	69.56	64.77	68.71	+4.87%	209,211
07/02/2026	65.31	67.37	64.50	65.52	+0.05%	235,215
07/01/2026	64.20	67.68	63.99	65.49	+2.78%	221,220
06/30/2026	64.17	64.17	62.41	63.72	+2.02%	216,052
06/29/2026	61.16	63.03	60.28	62.46	+3.62%	211,152
06/26/2026	56.62	60.90	56.62	60.28	+7.22%	525,668
06/25/2026	55.59	56.54	54.52	56.22	+1.13%	173,082
06/24/2026	56.21	58.62	55.42	55.59	-0.23%	228,295