Skip to main content
RDVT logo

Red Violet, Inc.

RDVTNASDAQTechnologySoftware - Application

$80.12Today:- (-)1Y +43.26%

As of Oct 26, 2026 close

Market cap
$1.16B
P/E (TTM)
70.77
Forward P/E
36.50
Dividend yield
0.38%
52-week range
$33.40$81.80
Volume (live)
-
Avg. volume (3M)
179.48K

Red Violet (RDVT) Historical Stock Prices

Analyze Red Violet (RDVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Red Violet (RDVT) Interactive Price Chart

Interactive historical price chart showing Red Violet stock price movements and trends across multiple time periods.

Loading chart...

RDVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RDVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202681.0582.1979.4180.1280.12193.80K
Oct 23, 202678.0080.9877.4580.8080.80124.34K
Oct 22, 202678.6579.2477.6578.0978.0988.96K
Oct 21, 202676.2178.7476.1878.5678.5697.27K
Oct 20, 202675.0976.7474.0076.2576.2595.78K
Oct 19, 202674.0074.6572.7774.4974.49405.94K
Oct 16, 202677.5078.3073.6074.0074.00215.09K
Oct 15, 202676.0077.2274.5177.1777.17132.62K
Oct 14, 202677.8078.1275.6975.9675.96127.65K
Oct 13, 202680.2781.4078.1878.5678.56155.76K
Oct 12, 202679.3080.7477.4280.1780.1799.78K
Oct 9, 202679.7880.8478.5379.7879.78134.75K
Oct 8, 202677.8880.7577.5079.8679.86214.67K
Oct 7, 202677.6678.2876.5477.8577.85130.25K
Oct 6, 202680.3080.5977.9878.0278.02132.29K
Oct 5, 202679.5281.2978.8979.8979.89148.59K
Oct 2, 202680.7481.0079.0679.2779.27152.42K
Oct 1, 202679.6681.8079.2980.2580.25186.54K
Sep 30, 202679.5080.9078.4779.0179.01256.60K
Sep 29, 202678.9779.7977.8379.3279.32184.94K
Sep 28, 202678.1979.4076.4978.6178.61151.10K
Sep 25, 202678.9480.3977.6578.5578.55249.70K
Sep 24, 202676.2479.5076.2479.0679.06151.20K
Sep 23, 202673.8376.3972.9876.2076.20236.62K
Sep 22, 202675.6476.1272.4473.4173.41195.56K
Sep 21, 202676.3576.7074.9175.5075.50135.74K
Sep 18, 202677.2777.2775.7175.9475.94289.67K
Sep 17, 202679.1780.2976.8577.1277.12269.78K
Sep 16, 202675.2678.2175.2177.5277.52265.13K
Sep 15, 202675.3676.6674.9276.2176.21161.81K
Sep 14, 202676.2478.8076.1076.2976.29232.97K
Sep 11, 202673.5675.4273.5675.0275.02198.27K
Sep 10, 202674.0775.0372.9073.0573.05174.90K
Sep 9, 202674.1575.1973.5674.4074.40183.49K
Sep 8, 202675.0075.7173.1874.7274.72138.81K
Sep 4, 202675.5676.3574.0176.1476.14148.40K
Sep 3, 202673.1977.3672.4276.4376.43338.24K
Sep 2, 202674.7975.5871.2271.4771.47205.08K
Sep 1, 202673.7076.1872.4975.5675.56349.73K
Aug 31, 202673.0074.2872.1973.1673.16383.23K
Aug 28, 202673.4674.8372.4773.3073.30221.87K
Aug 27, 202670.4072.0970.4072.0072.00382.51K
Aug 26, 202668.5370.2568.5369.5069.50108.78K
Aug 25, 202670.2970.6468.4169.3969.39178.85K
Aug 24, 202671.0971.2469.2870.1770.17201.33K
Aug 21, 202670.8971.1768.7971.1771.17149.38K
Aug 20, 202669.7070.9869.3170.5370.53219.90K
Aug 19, 202667.9570.0766.3569.7669.76267.79K
Aug 18, 202667.8769.9767.7968.1968.19102.31K
Aug 17, 202670.7270.7267.8568.0468.04158.21K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.