MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDVT — Red Violet, Inc. Common Stock
NasdaqRed Violet, Inc. Common Stock
$77.85
-0.17(-0.22%)
- O
- 77.66
- H
- 78.28
- L
- 76.54
- V
- 130.25K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$77.85
Period Return+108.71%
Period High$81.80
Period Low$33.40
Avg Daily Volume138.5K
Total Trading Days365
RDVT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $77.66 | $78.28 | $76.54 | $77.85 | $-0.17 | -0.22% | 130,246 | $77.61 | $76.54 $78.28 |
| Oct 6, 2026 | $80.30 | $80.59 | $77.98 | $78.02 | $-1.87 | -2.34% | 132,287 | $78.69 | $77.98 $80.59 |
| Oct 5, 2026 | $79.52 | $81.29 | $78.90 | $79.89 | +$0.62 | +0.78% | 148,587 | $79.96 | $78.90 $81.29 |
| Oct 2, 2026 | $80.74 | $81.00 | $79.06 | $79.27 | $-0.98 | -1.22% | 152,422 | $79.60 | $79.06 $81.00 |
| Oct 1, 2026 | $79.66 | $81.80 | $79.29 | $80.25 | +$1.24 | +1.57% | 186,536 | $80.48 | $79.29 $81.80 |
| Sep 30, 2026 | $79.50 | $80.90 | $78.47 | $79.01 | $-0.31 | -0.39% | 256,600 | $79.38 | $78.47 $80.90 |
| Sep 29, 2026 | $78.98 | $79.79 | $77.83 | $79.32 | +$0.71 | +0.90% | 184,936 | $79.08 | $77.83 $79.79 |
| Sep 28, 2026 | $78.19 | $79.40 | $76.49 | $78.61 | +$0.06 | +0.08% | 151,101 | $78.60 | $76.49 $79.40 |
| Sep 25, 2026 | $78.94 | $80.39 | $77.65 | $78.55 | $-0.51 | -0.65% | 249,696 | $78.62 | $77.65 $80.39 |
| Sep 24, 2026 | $76.24 | $79.50 | $76.24 | $79.06 | +$2.86 | +3.75% | 151,201 | $78.11 | $76.24 $79.50 |
| Sep 23, 2026 | $73.83 | $76.39 | $72.98 | $76.20 | +$2.79 | +3.80% | 236,622 | $75.64 | $72.98 $76.39 |
| Sep 22, 2026 | $75.64 | $76.12 | $72.44 | $73.41 | $-2.09 | -2.77% | 195,556 | $73.52 | $72.44 $76.12 |
| Sep 21, 2026 | $76.35 | $76.70 | $74.91 | $75.50 | $-0.44 | -0.58% | 135,738 | $75.66 | $74.91 $76.70 |
| Sep 18, 2026 | $77.27 | $77.27 | $75.71 | $75.94 | $-1.18 | -1.53% | 289,674 | $76.11 | $75.71 $77.27 |
| Sep 17, 2026 | $79.17 | $80.29 | $76.85 | $77.12 | $-0.40 | -0.52% | 269,781 | $78.71 | $76.85 $80.29 |
| Sep 16, 2026 | $75.26 | $78.21 | $75.21 | $77.52 | +$1.31 | +1.72% | 265,130 | $77.33 | $75.21 $78.21 |
| Sep 15, 2026 | $75.36 | $76.66 | $74.92 | $76.21 | $-0.08 | -0.10% | 160,463 | $76.01 | $74.92 $76.66 |
| Sep 14, 2026 | $76.24 | $78.80 | $76.10 | $76.29 | +$1.27 | +1.69% | 194,982 | $77.30 | $76.10 $78.80 |
| Sep 11, 2026 | $73.56 | $75.42 | $73.56 | $75.02 | +$1.97 | +2.70% | 243,071 | $74.86 | $73.56 $75.42 |
| Sep 10, 2026 | $74.07 | $75.03 | $72.90 | $73.05 | $-1.35 | -1.81% | 174,898 | $73.85 | $72.90 $75.03 |
| Sep 9, 2026 | $74.15 | $75.19 | $73.56 | $74.40 | $-0.32 | -0.43% | 183,492 | $74.28 | $73.56 $75.19 |
| Sep 8, 2026 | $75.00 | $75.71 | $73.18 | $74.72 | $-1.42 | -1.86% | 138,810 | $74.63 | $73.18 $75.71 |
| Sep 4, 2026 | $75.56 | $76.35 | $74.01 | $76.14 | $-0.29 | -0.38% | 148,402 | $75.64 | $74.01 $76.35 |
| Sep 3, 2026 | $73.19 | $77.36 | $72.43 | $76.43 | +$4.96 | +6.94% | 338,238 | $76.01 | $72.43 $77.36 |
| Sep 2, 2026 | $74.79 | $75.58 | $71.22 | $71.47 | $-4.09 | -5.41% | 204,948 | $72.87 | $71.22 $75.58 |
| Sep 1, 2026 | $73.70 | $76.18 | $72.49 | $75.56 | +$2.40 | +3.28% | 349,727 | $74.97 | $72.49 $76.18 |
| Aug 31, 2026 | $73.00 | $74.28 | $72.19 | $73.16 | $-0.14 | -0.19% | 382,872 | $73.14 | $72.19 $74.28 |
| Aug 28, 2026 | $73.46 | $74.83 | $72.47 | $73.30 | +$1.30 | +1.81% | 221,866 | $73.56 | $72.47 $74.83 |
| Aug 27, 2026 | $70.40 | $72.09 | $70.40 | $72.00 | +$2.50 | +3.60% | 382,511 | $71.37 | $70.40 $72.09 |
| Aug 26, 2026 | $68.53 | $70.25 | $68.53 | $69.50 | +$0.12 | +0.17% | 108,776 | $69.48 | $68.53 $70.25 |