Get the Stockscreener App
39.41
1.33%
-0.53
After Hours:
39.41
Red Violet Inc Stock (RDVT) Price History
The historical daily chart and data for Red Violet Inc stock (RDVT), show that the latest closing stock price as of February 07, 2025, is $39.41.
- Red Violet Inc all-time high stock price is $42.48, occurred on December 27, 2021.
- The lowest Red Violet Inc stock price recorded was $4.35 on May 10, 2018. Since then, Red Violet Inc's stock price has risen over 805.98% to $39.41 now.
- The 52-week high stock price for RDVT is $40.50, representing a 2.77% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for RDVT is $16.56, indicating a -57.98% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Red Violet Inc (RDVT) stock in the beginning of 2024 was $38.52. The stock closed the year at $23.02, a loss of over -40.24% for the year.
The table below shows more information about RDVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $40.20 | $39.39 | $0.81 | 105,705.0 | -1.33% |
| Feb 06, 2025 | $40.50 | $39.37 | $1.13 | 142,743.0 | -0.05% |
| Feb 05, 2025 | $40.07 | $38.78 | $1.29 | 151,591.0 | +1.58% |
| Feb 04, 2025 | $39.50 | $36.88 | $2.62 | 154,075.0 | +5.05% |
| Feb 03, 2025 | $37.50 | $35.52 | $1.98 | 127,354.0 | +2.88% |
| Jan 31, 2025 | $36.45 | $35.61 | $0.8375 | 76,607.0 | +0.08% |
| Jan 30, 2025 | $36.54 | $34.60 | $1.94 | 94,092.0 | +3.85% |
| Jan 29, 2025 | $35.77 | $34.88 | $0.89 | 27,977.0 | -2.10% |
| Jan 28, 2025 | $36.35 | $35.12 | $1.23 | 56,665.0 | +1.30% |
| Jan 27, 2025 | $35.41 | $34.63 | $0.7796 | 110,013.0 | -0.81% |
| Jan 24, 2025 | $35.95 | $35.36 | $0.5899 | 61,393.0 | -0.08% |
| Jan 23, 2025 | $35.74 | $35.23 | $0.5091 | 80,907.0 | -0.54% |
| Jan 22, 2025 | $36.00 | $35.42 | $0.58 | 37,363.0 | +0.52% |
| Jan 21, 2025 | $36.10 | $34.71 | $1.39 | 50,365.0 | +0.54% |
| Jan 17, 2025 | $35.72 | $34.95 | $0.765 | 47,124.0 | +1.17% |
| Jan 16, 2025 | $35.55 | $34.43 | $1.12 | 49,035.0 | +1.57% |
| Jan 15, 2025 | $34.90 | $34.23 | $0.667 | 53,097.0 | +1.83% |
| Jan 14, 2025 | $34.31 | $33.49 | $0.82 | 52,599.0 | -0.29% |
| Jan 13, 2025 | $34.21 | $33.08 | $1.13 | 51,719.0 | -0.59% |
| Jan 10, 2025 | $34.61 | $33.36 | $1.25 | 69,656.0 | -3.12% |
| Jan 08, 2025 | $35.95 | $34.83 | $1.12 | 52,074.0 | +0.28% |
Red Violet Inc Stock (RDVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Red Violet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Red Violet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Red Violet Inc Stock (RDVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $40.50 | $35.52 | $4.98 | 787,173.0 | +8.27% |
| Jan, 2025 | $36.90 | $33.08 | $3.82 | 1,179,255.0 | +0.55% |
Red Violet Inc Stock (RDVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.88 | $35.25 | $4.63 | 1,264,667.0 | -0.24% |
| Nov, 2024 | $39.27 | $29.35 | $9.92 | 1,915,011.0 | +22.34% |
| Oct, 2024 | $32.49 | $25.37 | $7.12 | 868,573.0 | +5.73% |
| Sep, 2024 | $30.47 | $27.29 | $3.18 | 850,600.0 | -1.56% |
| Aug, 2024 | $29.65 | $21.83 | $7.82 | 1,155,062.0 | +12.19% |
| Jul, 2024 | $26.65 | $24.10 | $2.55 | 832,265.0 | +1.42% |
| Jun, 2024 | $25.45 | $20.61 | $4.84 | 1,028,967.0 | +21.13% |
| May, 2024 | $22.05 | $16.76 | $5.29 | 1,417,414.0 | +24.97% |
| Apr, 2024 | $20.90 | $16.56 | $4.34 | 817,965.0 | -14.17% |
| Mar, 2024 | $20.10 | $17.45 | $2.65 | 1,620,191.0 | +9.46% |
| Feb, 2024 | $18.98 | $16.96 | $2.02 | 456,678.0 | -4.39% |
| Jan, 2024 | $19.88 | $17.40 | $2.48 | 368,962.0 | -6.46% |
Red Violet Inc Stock (RDVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.46 | $19.53 | $1.93 | 627,646.0 | -4.54% |
| Nov, 2023 | $21.52 | $18.19 | $3.33 | 400,762.0 | +5.71% |
| Oct, 2023 | $21.48 | $18.37 | $3.11 | 251,354.0 | -1.10% |
| Sep, 2023 | $21.48 | $19.41 | $2.07 | 316,007.0 | -2.68% |
| Aug, 2023 | $21.81 | $19.51 | $2.30 | 244,906.0 | -0.72% |
| Jul, 2023 | $22.00 | $20.10 | $1.90 | 255,207.0 | +0.68% |
| Jun, 2023 | $22.89 | $18.02 | $4.87 | 609,038.0 | +4.31% |
| May, 2023 | $23.30 | $16.04 | $7.26 | 414,511.0 | +15.32% |
| Apr, 2023 | $17.65 | $15.20 | $2.45 | 513,343.0 | -2.84% |
| Mar, 2023 | $21.32 | $17.39 | $3.93 | 389,895.0 | -13.60% |
| Feb, 2023 | $24.28 | $18.73 | $5.55 | 373,511.0 | -14.32% |
| Jan, 2023 | $24.44 | $21.32 | $3.12 | 323,008.0 | +3.28% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):