Red Violet, Inc. - Common Stock (RDVT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.14	39.22	38.02	39.05	70,924	39.05
4/01/2025	37.25	39.00	36.39	38.78	89,771	38.78
3/31/2025	36.01	38.06	35.40	37.59	188,707	37.59
3/28/2025	38.03	38.34	36.94	37.33	68,178	37.33
3/27/2025	39.05	39.38	38.20	38.20	54,978	38.20
3/26/2025	40.63	40.88	38.91	39.41	52,391	39.41
3/25/2025	39.53	40.77	39.25	40.75	88,153	40.75
3/24/2025	39.23	39.70	38.82	39.33	65,735	39.33
3/21/2025	38.88	39.00	37.89	38.64	79,676	38.64
3/20/2025	38.61	39.15	38.21	38.59	59,057	38.59
3/19/2025	38.37	39.43	38.10	38.92	71,640	38.92
3/18/2025	38.24	39.00	37.95	38.42	81,817	38.42
3/17/2025	37.15	38.89	37.15	38.59	61,867	38.59
3/14/2025	36.54	37.71	36.46	37.28	73,691	37.28
3/13/2025	36.49	37.22	35.39	36.25	62,024	36.25
3/12/2025	37.42	37.50	35.95	36.63	87,512	36.63
3/11/2025	34.76	37.27	34.57	36.82	106,491	36.82
3/10/2025	34.89	35.13	33.72	34.46	111,391	34.46
3/07/2025	36.34	36.50	34.01	35.95	99,495	35.95
3/06/2025	37.94	38.52	36.38	36.54	65,770	36.54
3/05/2025	38.51	39.49	37.68	38.49	61,241	38.49
3/04/2025	39.12	40.20	37.01	38.72	125,324	38.72
3/03/2025	40.85	40.90	39.38	39.93	98,218	39.93
2/28/2025	39.66	40.83	38.40	40.62	273,221	40.62
2/27/2025	39.53	39.75	37.70	38.02	151,223	38.02
2/26/2025	38.29	39.70	37.85	39.35	72,783	39.35
2/25/2025	38.76	38.76	37.76	38.14	97,789	38.14
2/24/2025	39.12	39.28	37.66	38.69	73,798	38.69
2/21/2025	41.22	41.22	38.41	38.84	89,765	38.84
2/20/2025	41.80	41.80	39.85	40.24	74,024	40.24
2/19/2025	39.42	41.25	38.57	41.06	85,763	41.06
2/18/2025	43.44	43.44	39.74	39.77	79,279	39.77
2/14/2025	42.60	43.28	42.25	43.16	156,073	43.16
2/13/2025	40.29	42.70	40.25	42.35	223,072	42.35
2/12/2025	39.12	40.30	38.74	40.27	112,647	40.27
2/11/2025	39.69	40.35	39.42	39.93	89,533	39.93
2/10/2025	39.60	40.70	39.08	40.32	134,192	40.32
2/07/2025	39.96	40.20	39.39	39.41	106,189	39.41
2/06/2025	40.00	40.50	39.37	39.94	142,934	39.94
2/05/2025	39.38	40.07	38.78	39.96	153,014	39.96
2/04/2025	37.54	39.50	36.88	39.34	156,754	39.34
2/03/2025	35.52	37.50	35.52	37.45	128,014	37.45
1/31/2025	36.32	36.45	35.61	36.40	77,317	36.40
1/30/2025	35.39	36.54	34.60	36.37	94,092	36.07
1/29/2025	35.76	35.77	34.88	35.02	28,436	34.73
1/28/2025	35.24	36.35	35.13	35.77	57,654	35.47
1/27/2025	35.14	35.41	34.63	35.31	110,891	35.02
1/24/2025	35.52	35.95	35.36	35.60	61,393	35.31
1/23/2025	35.42	35.74	35.23	35.63	81,671	35.34
1/22/2025	35.83	36.00	35.42	35.83	37,636	35.53
1/21/2025	35.83	36.10	34.71	35.64	52,354	35.35
1/17/2025	35.36	35.72	34.95	35.45	48,083	35.16
1/16/2025	34.54	35.55	34.43	35.04	50,619	34.75
1/15/2025	34.50	34.90	34.23	34.50	53,247	34.22
1/14/2025	33.86	34.31	33.49	33.88	53,417	33.60
1/13/2025	33.08	34.21	33.08	33.98	52,268	33.70
1/10/2025	34.61	34.61	33.36	34.18	71,725	33.90
1/08/2025	35.12	35.95	34.83	35.28	52,544	34.99
1/07/2025	35.81	35.95	34.04	35.18	64,873	34.89
1/06/2025	35.85	36.13	35.35	35.81	42,057	35.51
1/03/2025	35.18	35.82	35.18	35.75	31,769	35.46