Red Violet, Inc. - Common Stock (RDVT)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	49.07	49.77	47.02	49.02	117,714	49.02
6/30/2025	51.55	52.24	49.10	49.20	124,415	49.20
6/27/2025	48.00	51.40	47.50	50.96	270,449	50.96
6/26/2025	47.94	48.56	47.28	47.96	80,206	47.96
6/25/2025	49.26	49.26	47.52	47.70	67,351	47.70
6/24/2025	49.11	50.65	48.16	49.29	107,440	49.29
6/23/2025	47.33	49.19	46.75	48.70	145,708	48.70
6/20/2025	47.97	48.28	47.30	47.45	174,958	47.45
6/18/2025	48.21	48.37	47.10	47.70	100,834	47.70
6/17/2025	48.24	48.68	47.60	48.19	95,113	48.19
6/16/2025	46.37	48.40	46.37	48.20	89,613	48.20
6/13/2025	46.17	46.98	45.60	46.19	104,209	46.19
6/12/2025	47.40	47.97	46.65	46.82	74,125	46.82
6/11/2025	45.39	47.65	44.63	47.34	159,618	47.34
6/10/2025	44.21	45.18	43.25	45.00	151,843	45.00
6/09/2025	45.64	46.13	43.51	44.11	122,451	44.11
6/06/2025	46.78	47.05	45.22	45.64	84,393	45.64
6/05/2025	46.23	46.74	45.85	46.33	76,949	46.33
6/04/2025	47.81	48.04	45.45	46.03	86,831	46.03
6/03/2025	46.77	48.26	46.18	47.96	138,080	47.96
6/02/2025	48.53	48.54	46.13	46.67	167,465	46.67
5/30/2025	49.74	50.07	48.56	48.56	395,219	48.56
5/29/2025	50.36	50.75	49.56	49.67	112,066	49.67
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	117,700	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	35.30	84,393	35.30
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