RDVT | Red Violet | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Red Violet (RDVT)

NASDAQ

$76.24+$1.22 (+1.62%)

Price as of Sep 11, 2026 7:40 PM EDT

$1.2B
Market Cap
54.33%
1-Year Change
Software - Application
Industry

1 Month
+5.34%

Low Price$68.04

High Price$76.43
3 Months
+34.73%

Low Price$54.36

High Price$76.43
1 Year
+54.33%

Low Price$34.40

High Price$76.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	54.55	56.28	54.13	55.72	+2.50%	177,072
06/22/2026	54.42	55.70	52.88	54.36	-1.34%	118,863
06/18/2026	56.34	56.51	54.21	55.10	-0.72%	226,888
06/17/2026	55.40	56.60	55.25	55.50	-0.34%	68,494
06/16/2026	55.89	56.24	54.70	55.69	+0.27%	99,141
06/15/2026	55.87	56.90	55.12	55.54	+0.98%	84,885
06/12/2026	55.69	56.70	52.71	55.00	-1.22%	158,566
06/11/2026	53.67	56.11	52.95	55.68	+3.69%	121,895
06/10/2026	52.62	54.61	52.48	53.70	+1.57%	112,418
06/09/2026	53.50	54.63	51.09	52.87	-1.16%	135,147
06/08/2026	52.48	53.65	52.12	53.49	+1.00%	128,726
06/05/2026	54.30	54.58	52.58	52.96	-2.08%	126,074
06/04/2026	54.00	54.98	53.24	54.09	+1.36%	309,804
06/03/2026	55.94	56.91	52.71	53.36	-6.04%	198,759
06/02/2026	57.45	58.44	55.23	56.79	-4.23%	309,855
06/01/2026	57.89	59.38	56.21	59.30	+4.33%	418,169
05/29/2026	54.83	59.02	54.83	56.84	+3.74%	303,201
05/28/2026	52.53	55.24	52.53	54.79	+4.90%	265,083
05/27/2026	51.41	53.10	50.64	52.23	+0.95%	151,757
05/26/2026	51.40	52.28	50.14	51.74	+2.17%	138,536
05/22/2026	48.74	51.02	48.74	50.64	+4.28%	105,599
05/21/2026	48.88	49.52	47.51	48.56	-2.02%	70,709
05/20/2026	49.63	50.56	48.15	49.56	-1.08%	108,559
05/19/2026	49.81	51.30	46.49	50.10	+1.36%	201,994
05/18/2026	46.86	49.70	46.08	49.43	+5.33%	176,488
05/15/2026	44.95	47.64	44.79	46.93	+3.39%	292,149
05/14/2026	45.88	47.04	44.46	45.39	-0.66%	147,514
05/13/2026	46.92	47.41	43.98	45.69	-3.38%	142,609
05/12/2026	46.27	47.43	45.17	47.29	+0.83%	130,448
05/11/2026	49.52	49.80	46.56	46.90	-5.63%	132,623
05/08/2026	48.98	50.14	46.28	49.70	+1.24%	163,550
05/07/2026	46.61	50.85	46.61	49.09	+12.59%	272,355
05/06/2026	40.31	43.85	38.06	43.60	+7.87%	343,043
05/06/2026	$0.46 Earnings
05/05/2026	40.25	40.73	39.72	40.42	+0.55%	73,234
05/04/2026	39.52	41.07	39.23	40.20	+1.39%	93,094
05/01/2026	37.99	39.71	37.97	39.65	+5.93%	77,078
04/30/2026	37.64	37.64	36.26	37.43	-0.90%	67,869
04/29/2026	37.95	38.63	36.80	37.77	-0.97%	101,007
04/28/2026	37.66	38.96	37.47	38.14	+1.87%	70,988
04/27/2026	38.21	39.08	37.11	37.44	-2.83%	90,427
04/24/2026	38.50	38.99	37.98	38.53	+1.16%	61,791
04/23/2026	41.15	41.33	38.06	38.09	-8.50%	111,945