Red Violet Inc (RDVT) Historical Stock Data
55.20 ↓0.67 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDVT is down -0.37% a day on average. There have been 13 days where Red Violet Inc closed green and 17 days where RDVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 55.72 | 55.20 | ↓$0.52 (-0.93%) | 54.75 | 56.25 | 168.31K |
| 2025-12-18 | 55.00 | 55.87 | ↑$0.87 (1.58%) | 54.51 | 56.37 | 135.19K |
| 2025-12-17 | 54.25 | 54.44 | ↑$0.19 (0.35%) | 54.00 | 55.50 | 62.61K |
| 2025-12-16 | 53.69 | 54.31 | ↑$0.62 (1.15%) | 53.41 | 55.46 | 73.31K |
| 2025-12-15 | 54.11 | 53.69 | ↓$0.42 (-0.78%) | 53.54 | 55.25 | 64.64K |
| 2025-12-12 | 54.29 | 53.85 | ↓$0.44 (-0.81%) | 53.34 | 55.77 | 143.68K |
| 2025-12-11 | 55.91 | 54.08 | ↓$1.83 (-3.27%) | 53.41 | 57.19 | 229.43K |
| 2025-12-10 | 56.64 | 55.42 | ↓$1.22 (-2.15%) | 54.50 | 57.74 | 178.65K |
| 2025-12-09 | 55.91 | 56.64 | ↑$0.73 (1.31%) | 55.51 | 57.80 | 183.62K |
| 2025-12-08 | 53.81 | 55.71 | ↑$1.90 (3.53%) | 53.81 | 57.50 | 175.96K |
| 2025-12-05 | 53.14 | 53.46 | ↑$0.32 (0.60%) | 52.80 | 54.25 | 43.28K |
| 2025-12-04 | 55.75 | 53.11 | ↓$2.64 (-4.74%) | 52.77 | 55.75 | 61.34K |
| 2025-12-03 | 54.30 | 55.48 | ↑$1.18 (2.17%) | 53.48 | 55.61 | 113.99K |
| 2025-12-02 | 54.82 | 54.22 | ↓$0.60 (-1.09%) | 53.60 | 55.00 | 60.23K |
| 2025-12-01 | 54.00 | 54.22 | ↑$0.22 (0.41%) | 53.13 | 54.92 | 66.60K |
| 2025-11-28 | 54.57 | 54.19 | ↓$0.38 (-0.70%) | 53.63 | 54.97 | 27.52K |
| 2025-11-26 | 55.02 | 54.57 | ↓$0.45 (-0.82%) | 53.69 | 55.50 | 64.62K |
| 2025-11-25 | 55.00 | 55.19 | ↑$0.19 (0.35%) | 54.26 | 56.01 | 46.70K |
| 2025-11-24 | 53.74 | 54.43 | ↑$0.69 (1.28%) | 53.21 | 55.01 | 44.28K |
| 2025-11-21 | 52.53 | 53.64 | ↑$1.11 (2.11%) | 51.36 | 54.42 | 61.97K |
| 2025-11-20 | 53.67 | 52.55 | ↓$1.12 (-2.09%) | 52.06 | 54.58 | 57.29K |
| 2025-11-19 | 53.68 | 52.72 | ↓$0.96 (-1.79%) | 52.53 | 54.50 | 44.80K |
| 2025-11-18 | 54.03 | 53.64 | ↓$0.39 (-0.72%) | 52.45 | 54.25 | 68.62K |
| 2025-11-17 | 58.45 | 54.33 | ↓$4.12 (-7.05%) | 54.14 | 58.55 | 80.54K |
| 2025-11-14 | 56.19 | 58.43 | ↑$2.24 (3.99%) | 56.19 | 58.76 | 70.98K |
| 2025-11-13 | 57.98 | 57.51 | ↓$0.47 (-0.81%) | 56.40 | 58.03 | 55.21K |
| 2025-11-12 | 58.10 | 57.98 | ↓$0.12 (-0.21%) | 57.16 | 58.23 | 57.63K |
| 2025-11-11 | 57.38 | 57.97 | ↑$0.59 (1.03%) | 56.12 | 58.27 | 54.88K |
| 2025-11-10 | 58.40 | 57.85 | ↓$0.55 (-0.94%) | 57.47 | 58.92 | 80.33K |
| 2025-11-07 | 59.37 | 58.20 | ↓$1.17 (-1.97%) | 56.69 | 59.71 | 71.62K |
Create an account or log in to view more rows.
$RDVT Bears go home!
$RDVT MACD turned bullish
$RDVT ready to explode
$RDVT make it rain
let’s see some green
$RDVT watch this fly!!!!
$RDVT unstoppable up wow
$RDVT back to business
$RDVT swing puts
$RDVT my lotto for earnings
$RDVT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol