The highest closing price for Red Violet (RDVT) last month was $50.92, last Thursday. It was up 14.4% for the month. The latest price is $50.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $51.04 | $51.10 | $49.53 | $50.24 | 75,423 |
August 28 2025 | $49.40 | $51.10 | $48.79 | $50.92 | 112,477 |
August 27 2025 | $47.76 | $49.37 | $47.36 | $49.27 | 55,364 |
August 26 2025 | $47.10 | $48.10 | $46.77 | $48.01 | 70,576 |
August 25 2025 | $47.54 | $48.00 | $46.94 | $47.17 | 76,520 |
August 22 2025 | $45.62 | $48.00 | $45.39 | $47.67 | 121,503 |
August 21 2025 | $44.32 | $45.40 | $43.92 | $45.31 | 75,244 |
August 20 2025 | $44.17 | $44.46 | $43.25 | $44.37 | 69,000 |
August 19 2025 | $44.16 | $44.21 | $43.35 | $44.07 | 146,952 |
August 18 2025 | $43.52 | $44.10 | $43.52 | $44.02 | 69,852 |
August 15 2025 | $43.99 | $44.20 | $43.05 | $43.59 | 197,583 |
August 14 2025 | $43.62 | $43.77 | $43.00 | $43.71 | 78,335 |
August 13 2025 | $43.00 | $44.10 | $41.59 | $43.99 | 69,632 |
August 12 2025 | $41.50 | $42.92 | $40.50 | $42.69 | 101,359 |
August 11 2025 | $41.90 | $43.51 | $41.04 | $41.14 | 122,500 |
August 08 2025 | $42.82 | $43.15 | $42.03 | $42.25 | 116,322 |
August 07 2025 | $42.19 | $43.06 | $40.00 | $42.44 | 154,681 |
August 06 2025 | $43.61 | $43.88 | $42.79 | $43.47 | 67,068 |
August 05 2025 | $45.25 | $45.25 | $43.32 | $44.01 | 82,021 |
August 04 2025 | $43.01 | $45.13 | $42.39 | $45.07 | 106,243 |
August 01 2025 | $43.92 | $43.98 | $42.21 | $42.38 | 86,987 |
Daily pricing data for Red Violet dates back to 3/26/2018, and may be incomplete.
