Red Violet Inc (RDVT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	77.50	78.30	73.60	74.00	-4.11%	215,100
2026-10-15	76.00	77.22	74.51	77.17	+1.59%	132,600
2026-10-14	77.80	78.12	75.69	75.96	-3.31%	127,500
2026-10-13	80.27	81.40	78.18	78.56	-2.01%	155,700
2026-10-12	79.30	80.74	77.42	80.17	+0.49%	99,800
2026-10-09	79.78	80.84	78.53	79.78	-0.10%	134,700
2026-10-08	77.88	80.75	77.50	79.86	+2.58%	214,700
2026-10-07	77.66	78.28	76.54	77.85	-0.22%	130,300
2026-10-06	80.30	80.59	77.98	78.02	-2.34%	132,300
2026-10-05	79.52	81.29	78.89	79.89	+0.78%	148,600
2026-10-02	80.74	81.00	79.06	79.27	-1.22%	152,400
2026-10-01	79.66	81.80	79.29	80.25	+1.57%	186,500
2026-09-30	79.50	80.90	78.47	79.01	-0.39%	256,600
2026-09-29	78.97	79.79	77.83	79.32	+0.90%	184,600
2026-09-28	78.19	79.40	76.49	78.61	+0.08%	151,100
2026-09-25	78.94	80.39	77.65	78.55	-0.65%	249,700
2026-09-24	76.24	79.50	76.24	79.06	+3.75%	151,100
2026-09-23	73.83	76.39	72.98	76.20	+3.80%	236,600
2026-09-22	75.64	76.12	72.44	73.41	-2.77%	195,500
2026-09-21	76.35	76.70	74.91	75.50	-0.58%	135,700
2026-09-18	77.27	77.27	75.71	75.94	-1.53%	289,500
2026-09-17	79.17	80.29	76.85	77.12	-0.52%	269,500
2026-09-16	75.26	78.21	75.21	77.52	+1.72%	265,100
2026-09-15	75.36	76.66	74.92	76.21	-0.10%	161,800
2026-09-14	76.24	78.80	76.10	76.29	+1.69%	233,000
2026-09-11	73.56	75.42	73.56	75.02	+2.70%	198,200
2026-09-10	74.07	75.03	72.90	73.05	-1.81%	174,900
2026-09-09	74.15	75.19	73.56	74.40	-0.43%	183,500
2026-09-08	75.00	75.71	73.18	74.72	-1.86%	138,800
2026-09-04	75.56	76.35	74.01	76.14	-0.38%	148,400
2026-09-03	73.19	77.36	72.42	76.43	+6.94%	338,200
2026-09-02	74.79	75.58	71.22	71.47	-5.41%	205,000
2026-09-01	73.70	76.18	72.49	75.56	+3.28%	349,700
2026-08-31	73.00	74.28	72.19	73.16	-0.19%	383,200
2026-08-28	73.46	74.83	72.47	73.30	+1.81%	221,900
2026-08-27	70.40	72.09	70.40	72.00	+3.60%	382,500
2026-08-26	68.53	70.25	68.53	69.50	+0.17%	108,600
2026-08-25	70.29	70.64	68.41	69.39	-1.12%	178,846
2026-08-24	71.09	71.24	69.28	70.17	-1.41%	201,327
2026-08-21	70.89	71.17	68.79	71.17	+0.91%	149,300
2026-08-20	69.70	70.98	69.31	70.53	+1.10%	219,800
2026-08-19	67.95	70.07	66.35	69.76	+2.30%	267,800
2026-08-18	67.87	69.97	67.79	68.19	+0.22%	102,300
2026-08-17	70.72	70.72	67.85	68.04	-2.49%	158,200
2026-08-14	74.00	74.20	68.95	69.78	-5.37%	318,400
2026-08-13	70.03	73.87	69.90	73.74	+7.07%	394,000
2026-08-12	72.81	72.81	67.65	68.87	-3.30%	444,800
2026-08-11	68.50	71.25	66.86	71.22	+8.48%	517,000
2026-08-10	63.75	65.85	63.12	65.65	+0.25%	389,200
2026-08-07	68.19	68.24	65.19	65.48	-2.70%	274,500
2026-08-06	63.99	68.65	63.78	67.30	-1.44%	977,000
2026-08-05	70.10	70.50	68.10	68.28	-2.08%	152,400
2026-08-04	68.07	70.25	68.07	69.73	+1.65%	216,300
2026-08-03	70.05	71.19	68.33	68.60	-1.12%	279,500
2026-07-31	68.78	69.61	67.04	69.38	+1.49%	236,700
2026-07-30	67.95	69.19	65.85	68.36	+0.83%	230,600
2026-07-29	66.65	69.88	65.89	67.80	+2.02%	439,000
2026-07-28	63.05	66.67	62.16	66.46	+5.48%	118,600
2026-07-27	62.27	63.59	61.88	63.01	+3.52%	107,900
2026-07-24	60.55	62.12	60.55	60.86	+2.17%	126,600
2026-07-23	62.70	62.94	58.71	59.57	-5.91%	201,500
2026-07-22	65.64	66.29	62.58	63.31	-4.70%	221,900
2026-07-21	66.00	67.08	65.76	66.43	-0.09%	160,727
2026-07-20	65.01	67.54	64.57	66.49	+1.96%	120,211
2026-07-17	65.37	66.28	64.03	65.21	-1.38%	141,800
2026-07-16	66.50	66.57	65.43	66.12	-0.29%	147,000
2026-07-15	68.89	69.50	65.49	66.31	-3.08%	177,600
2026-07-14	67.05	69.65	65.56	68.42	-0.04%	158,900
2026-07-13	67.81	69.50	67.81	68.45	+1.27%	119,700
2026-07-10	67.99	68.15	66.19	67.59	+0.67%	97,500
2026-07-09	65.51	67.39	64.71	67.14	+1.47%	128,500
2026-07-08	66.28	67.00	64.70	66.17	-1.59%	178,200
2026-07-07	68.82	69.59	66.98	67.24	-2.14%	202,700
2026-07-06	65.49	69.56	64.77	68.71	+4.87%	209,200
2026-07-02	65.31	67.36	64.50	65.52	+0.05%	235,200
2026-07-01	64.20	67.68	63.98	65.49	+2.78%	221,200
2026-06-30	64.17	64.17	62.41	63.72	+2.02%	216,000
2026-06-29	61.16	63.03	60.28	62.46	+3.62%	211,500
2026-06-26	56.62	60.90	56.62	60.28	+7.22%	525,700
2026-06-25	55.59	56.54	54.52	56.22	+1.13%	173,100
2026-06-24	56.21	58.62	55.42	55.59	-0.23%	228,300
2026-06-23	54.55	56.28	54.13	55.72	+2.50%	177,100
2026-06-22	54.42	55.70	52.88	54.36	-1.34%	118,800
2026-06-18	56.34	56.51	54.20	55.10	-0.72%	226,900
2026-06-17	55.40	56.60	55.24	55.50	-0.34%	68,500
2026-06-16	55.89	56.24	54.70	55.69	+0.27%	99,100
2026-06-15	55.87	56.90	55.12	55.54	+0.98%	84,900
2026-06-12	55.69	56.70	52.71	55.00	-1.22%	158,600
2026-06-11	53.67	56.11	52.95	55.68	+3.69%	121,900
2026-06-10	52.62	54.60	52.48	53.70	+1.57%	112,300
2026-06-09	53.50	54.63	51.09	52.87	-1.16%	135,100
2026-06-08	52.48	53.65	52.12	53.49	+1.00%	128,700
2026-06-05	54.30	54.58	52.58	52.96	-2.08%	126,000
2026-06-04	54.00	54.98	53.24	54.09	+1.36%	309,800
2026-06-03	55.94	56.91	52.71	53.36	-6.04%	198,900
2026-06-02	57.45	58.44	55.23	56.79	-4.23%	309,700
2026-06-01	57.89	59.38	56.20	59.30	+4.33%	418,300
2026-05-29	54.83	59.02	54.83	56.84	+3.74%	303,200
2026-05-28	52.53	55.24	52.53	54.79	+4.90%	265,000
2026-05-27	51.41	53.10	50.64	52.23	+0.95%	151,800
2026-05-26	51.40	52.28	50.13	51.74	+2.17%	138,300
2026-05-22	48.74	51.02	48.73	50.64	+4.28%	105,100
2026-05-21	48.88	49.52	47.51	48.56	-2.02%	70,700
2026-05-20	49.63	50.56	48.15	49.56	-1.08%	108,500
2026-05-19	49.81	51.30	46.49	50.10	+1.36%	202,000
2026-05-18	46.86	49.70	46.08	49.43	+5.33%	176,200
2026-05-15	44.95	47.64	44.79	46.93	+3.39%	292,100
2026-05-14	45.88	47.04	44.46	45.39	-0.66%	147,500
2026-05-13	46.92	47.41	43.98	45.69	-3.38%	142,600
2026-05-12	46.27	47.43	45.17	47.29	+0.83%	130,400
2026-05-11	49.52	49.80	46.56	46.90	-5.63%	132,600
2026-05-08	48.98	50.13	46.28	49.70	+1.24%	163,500
2026-05-07	46.61	50.85	46.61	49.09	+12.59%	272,200
2026-05-06	40.31	43.85	38.06	43.60	+7.87%	342,800
2026-05-05	40.25	40.73	39.72	40.42	+0.55%	73,200
2026-05-04	39.52	41.06	39.23	40.20	+1.39%	93,100
2026-05-01	37.99	39.71	37.97	39.65	+5.93%	77,100
2026-04-30	37.64	37.64	36.26	37.43	-0.90%	67,900
2026-04-29	37.95	38.63	36.80	37.77	-0.97%	101,000
2026-04-28	37.66	38.95	37.47	38.14	+1.87%	71,000
2026-04-27	38.21	39.08	37.11	37.44	-2.83%	90,400
2026-04-24	38.50	38.99	37.98	38.53	+1.16%	61,800
2026-04-23	41.15	41.33	38.05	38.09	-8.50%	111,900
2026-04-22	41.18	41.84	40.42	41.63	+1.61%	87,300
2026-04-21	41.53	43.54	40.97	40.97	-1.28%	200,900
2026-04-20	39.41	41.67	39.23	41.50	+5.28%	134,700
2026-04-17	39.31	39.53	38.05	39.42	+3.00%	81,300
2026-04-16	39.19	39.50	37.85	38.27	-1.59%	73,200
2026-04-15	37.01	39.02	36.41	38.89	+5.39%	103,000
2026-04-14	36.96	37.45	36.30	36.90	+0.85%	96,000
2026-04-13	35.27	36.94	35.25	36.59	+3.01%	111,000
2026-04-10	37.50	37.65	35.12	35.52	-5.43%	80,600
2026-04-09	37.58	38.34	36.35	37.56	-1.78%	105,800
2026-04-08	39.01	39.63	37.90	38.24	+2.71%	118,400
2026-04-07	36.21	37.40	36.21	37.23	+1.83%	79,500
2026-04-06	35.60	36.92	34.80	36.56	+3.01%	111,600
2026-04-02	35.00	35.98	34.35	35.49	+0.25%	96,300
2026-04-01	35.00	36.02	34.41	35.40	+2.31%	180,300
2026-03-31	34.98	35.41	33.87	34.60	+0.58%	157,600
2026-03-30	35.13	36.50	33.40	34.40	-1.85%	154,500
2026-03-27	35.87	36.10	34.61	35.05	-3.39%	110,464
2026-03-26	36.88	38.09	35.85	36.28	-2.08%	116,271
2026-03-25	38.20	38.70	36.38	37.05	-0.96%	145,497
2026-03-24	39.37	39.37	37.38	37.41	-6.29%	167,973
2026-03-23	39.11	40.00	38.44	39.92	+3.99%	86,056
2026-03-20	38.94	39.56	37.65	38.39	-1.44%	156,561
2026-03-19	39.20	40.48	38.64	38.95	-1.64%	88,592
2026-03-18	39.10	41.00	38.88	39.60	-0.25%	110,290
2026-03-17	38.98	40.83	38.97	39.70	+2.50%	128,362
2026-03-16	38.52	39.53	38.00	38.73	+1.68%	239,746
2026-03-13	41.06	41.06	37.85	38.09	-6.00%	214,855
2026-03-12	42.70	43.56	40.32	40.52	-6.12%	260,796
2026-03-11	43.37	44.26	42.36	43.16	-0.67%	87,829
2026-03-10	44.75	44.75	43.08	43.45	-2.77%	97,855
2026-03-09	44.73	45.38	43.70	44.69	-0.64%	82,257
2026-03-06	45.05	46.28	44.04	44.98	-2.81%	98,901
2026-03-05	45.50	52.72	45.50	46.28	+1.71%	232,230
2026-03-04	44.43	46.00	43.97	45.50	+2.82%	96,077
2026-03-03	42.65	45.00	41.93	44.25	+2.48%	131,382
2026-03-02	42.36	44.00	42.36	43.18	-0.30%	57,264
2026-02-27	42.95	44.10	42.28	43.31	-0.32%	67,563
2026-02-26	42.76	43.67	42.55	43.45	+2.00%	75,980
2026-02-25	40.46	42.60	40.46	42.60	+5.11%	75,561
2026-02-24	39.78	40.84	39.78	40.53	+1.10%	109,656
2026-02-23	42.30	42.58	39.90	40.09	-5.91%	184,870
2026-02-20	42.29	44.00	42.01	42.61	+0.66%	198,284
2026-02-19	42.08	43.31	41.44	42.33	+0.02%	105,371
2026-02-18	42.61	43.01	41.80	42.32	-0.17%	67,666
2026-02-17	42.03	42.77	41.33	42.39	+1.75%	71,720
2026-02-13	40.70	41.87	40.70	41.66	+2.59%	64,223
2026-02-12	41.39	42.49	39.92	40.61	-1.26%	87,289
2026-02-11	42.22	42.50	40.25	41.13	-2.28%	58,115
2026-02-10	40.94	42.84	40.94	42.09	+1.86%	84,941
2026-02-09	40.95	41.56	39.84	41.32	+1.32%	153,913
2026-02-06	40.89	41.69	40.22	40.78	+1.09%	83,174
2026-02-05	39.90	41.16	39.75	40.34	-0.32%	152,661
2026-02-04	39.21	41.25	35.84	40.47	+1.97%	232,373
2026-02-03	44.44	44.75	38.70	39.69	-11.58%	403,994
2026-02-02	45.20	46.89	44.65	44.89	-1.30%	130,405
2026-01-30	45.96	46.95	45.21	45.48	-1.71%	103,167
2026-01-29	46.81	47.00	45.01	46.27	-1.78%	88,744
2026-01-28	49.02	49.02	46.51	47.11	-3.77%	186,340
2026-01-27	49.24	49.25	47.74	48.95	-0.38%	111,982
2026-01-26	48.10	49.36	47.62	49.14	+1.93%	59,830
2026-01-23	50.15	50.22	47.76	48.21	-3.54%	118,965
2026-01-22	49.21	50.76	48.99	49.98	+1.56%	103,872
2026-01-21	49.41	49.74	48.08	49.21	+0.55%	150,904
2026-01-20	48.48	50.16	47.51	48.94	-2.51%	114,321
2026-01-16	51.50	51.50	50.01	50.20	-2.11%	82,217
2026-01-15	51.39	52.50	50.43	51.28	+0.81%	135,458
2026-01-14	51.45	51.92	50.69	50.87	-1.66%	84,275
2026-01-13	53.25	53.69	51.07	51.73	-2.05%	79,889
2026-01-12	52.42	53.25	51.28	52.81	+0.08%	71,323
2026-01-09	52.20	53.06	51.87	52.77	+0.76%	66,908
2026-01-08	53.07	53.37	52.20	52.37	-1.84%	46,876
2026-01-07	52.77	53.72	52.01	53.35	+1.75%	69,266
2026-01-06	53.03	53.63	52.02	52.43	-1.63%	95,945
2026-01-05	51.19	53.49	51.19	53.30	+3.76%	124,435
2026-01-02	56.95	56.95	51.11	51.37	-9.80%	220,259
2025-12-31	57.00	58.00	55.95	56.95	-0.05%	225,085
2025-12-30	57.07	57.89	56.82	56.98	-0.96%	108,551
2025-12-29	55.05	58.00	54.89	57.53	+4.16%	136,880
2025-12-26	56.28	56.28	54.83	55.23	-1.55%	38,391
2025-12-24	56.78	57.57	56.10	56.10	-0.71%	38,290
2025-12-23	55.65	56.68	54.83	56.50	+0.80%	62,794
2025-12-22	55.49	57.25	54.61	56.05	+1.54%	145,167
2025-12-19	55.72	56.25	54.74	55.20	-1.20%	168,313
2025-12-18	55.00	56.37	54.51	55.87	+2.63%	135,196
2025-12-17	54.25	55.50	54.00	54.44	+0.24%	62,607
2025-12-16	53.69	55.46	53.41	54.31	+1.15%	73,306
2025-12-15	54.11	55.25	53.54	53.69	-0.30%	64,645
2025-12-12	54.29	55.77	53.34	53.85	-0.43%	143,683
2025-12-11	55.91	57.19	53.41	54.08	-2.42%	229,430
2025-12-10	56.64	57.74	54.50	55.42	-2.15%	178,658
2025-12-09	55.91	57.80	55.51	56.64	+1.67%	183,623
2025-12-08	53.81	57.50	53.81	55.71	+4.21%	176,060
2025-12-05	53.14	54.25	52.80	53.46	+0.66%	43,278
2025-12-04	55.75	55.75	52.77	53.11	-4.27%	61,342
2025-12-03	54.30	55.61	53.48	55.48	+2.32%	113,988
2025-12-02	54.82	55.00	53.59	54.22	+0.00%	60,230
2025-12-01	54.00	54.91	53.13	54.22	+0.06%	66,598
2025-11-28	54.57	54.97	53.63	54.19	-0.70%	27,519
2025-11-26	55.02	55.50	53.69	54.57	-1.12%	64,624
2025-11-25	55.00	56.01	54.26	55.19	+1.40%	46,704
2025-11-24	53.74	55.01	53.21	54.43	+1.47%	44,283
2025-11-21	52.53	54.42	51.36	53.64	+2.07%	61,972
2025-11-20	53.67	54.58	52.06	52.55	-0.32%	57,291
2025-11-19	53.68	54.50	52.53	52.72	-1.72%	44,796
2025-11-18	54.03	54.25	52.45	53.64	-1.27%	68,622
2025-11-17	58.45	58.55	54.14	54.33	-7.02%	80,536
2025-11-14	56.19	58.76	56.19	58.43	+1.60%	70,976
2025-11-13	57.98	58.03	56.40	57.51	-0.81%	55,215
2025-11-12	58.10	58.23	57.16	57.98	+0.02%	57,627
2025-11-11	57.38	58.27	56.12	57.97	+0.21%	54,882
2025-11-10	58.40	58.92	57.47	57.85	-0.60%	80,333
2025-11-07	59.37	59.71	56.69	58.20	-2.05%	71,821
2025-11-06	55.00	64.14	55.00	59.42	+8.97%	172,926
2025-11-05	52.33	54.54	51.50	54.53	+4.50%	72,839
2025-11-04	53.52	53.68	51.32	52.18	-3.39%	63,202
2025-11-03	53.60	54.20	52.47	54.01	+0.71%	65,410
2025-10-31	52.06	54.50	51.67	53.63	+4.62%	72,114
2025-10-30	51.69	52.60	51.12	51.26	-1.12%	62,407
2025-10-29	52.77	52.77	51.15	51.84	-2.30%	89,092
2025-10-28	52.50	53.14	52.16	53.06	+0.95%	44,166
2025-10-27	54.25	54.30	52.41	52.56	-2.72%	36,600
2025-10-24	55.00	55.45	53.11	54.03	-0.88%	49,765
2025-10-23	52.39	55.10	51.89	54.51	+3.87%	81,584
2025-10-22	52.08	52.55	51.54	52.48	+1.33%	57,841
2025-10-21	52.44	52.44	51.24	51.79	-1.20%	51,873
2025-10-20	51.76	52.48	51.23	52.42	+2.10%	43,036

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+32.81%). Worst month: Mar (-12.87%). Based on 2 years of daily data (2025–2026).

Jan-3.75%
Feb+2.47%
Mar-12.87%
Apr+3.23%
May+32.81%
Jun+6.44%
Jul-1.81%
Aug+12.60%
Sep+4.54%
Oct+1.38%
Nov+0.33%
Dec+5.04%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Red Violet Inc's (RDVT) latest close?

74.00 on 2026-10-16, from the Closelook data lake's daily price record.

What is RDVT's 52-week high and low?

81.80 high and 33.40 low over the trailing 52 weeks, as of 2026-10-16.

What is Red Violet Inc's strongest and weakest month historically?

Historically, RDVT's strongest calendar month has been May (average +32.81%) and its weakest Mar (average -12.87%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.