Red Violet, Inc. - Common Stock (RDVT)

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

Date Range:

2025-02-28 - 2025-05-29

Date	Open	High	Low	Close	Volume	Adjusted Close
5/28/2025	49.68	50.25	49.37	50.00	199,943	50.00
5/27/2025	49.85	50.65	49.33	49.82	144,033	49.82
5/23/2025	49.20	50.00	48.85	49.28	118,562	49.28
5/22/2025	49.85	51.10	49.08	50.11	206,468	50.11
5/21/2025	48.92	50.13	48.33	49.81	297,427	49.81
5/20/2025	49.05	49.42	48.22	49.29	83,338	49.29
5/19/2025	48.41	49.34	47.94	49.12	80,908	49.12
5/16/2025	49.22	49.45	47.33	49.20	171,207	49.20
5/15/2025	49.25	49.80	48.35	49.19	96,763	49.19
5/14/2025	47.67	49.59	47.45	49.20	158,737	49.20
5/13/2025	46.13	48.38	45.61	47.68	232,612	47.68
5/12/2025	46.50	47.09	45.26	46.08	148,851	46.08
5/09/2025	46.70	46.95	45.06	45.71	232,022	45.71
5/08/2025	42.10	46.85	42.10	46.62	469,889	46.62
5/07/2025	39.70	40.50	39.16	40.47	155,050	40.47
5/06/2025	38.60	39.80	38.00	39.58	102,030	39.58
5/05/2025	39.92	39.95	39.08	39.21	95,278	39.21
5/02/2025	39.90	40.10	39.63	39.73	57,398	39.73
5/01/2025	39.38	40.01	37.16	39.72	207,672	39.72
4/30/2025	38.64	39.53	38.01	39.06	59,874	39.06
4/29/2025	37.59	39.45	37.51	39.32	189,863	39.32
4/28/2025	37.30	37.80	37.01	37.68	73,119	37.68
4/25/2025	37.45	37.45	35.42	37.30	42,601	37.30
4/24/2025	37.50	37.95	36.71	37.56	88,224	37.56
4/23/2025	37.50	38.00	36.77	37.28	67,805	37.28
4/22/2025	36.70	37.45	35.94	36.67	52,745	36.67
4/21/2025	36.40	36.49	35.22	36.13	34,756	36.13
4/17/2025	37.45	37.79	36.53	36.72	51,728	36.72
4/16/2025	36.99	37.93	36.16	37.43	43,347	37.43
4/15/2025	36.89	37.77	36.67	37.49	47,174	37.49
4/14/2025	36.56	37.64	36.14	36.97	59,411	36.97
4/11/2025	35.90	36.62	34.83	36.47	56,120	36.47
4/10/2025	36.94	37.18	35.31	36.04	109,926	36.04
4/09/2025	34.48	38.75	34.37	37.47	117,698	37.47
4/08/2025	36.64	36.99	33.87	34.90	76,861	34.90
4/07/2025	34.00	37.05	32.23	35.53	111,059	35.53
4/04/2025	35.50	35.69	34.00	34.81	48,809	34.81
4/03/2025	37.05	37.70	35.85	36.95	67,216	36.95
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	52,331	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