NASDAQ:RDVT | Historical Stock Price | Red Violet, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$8.60$14.84$25.61$44.18$76.232018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.51$18.51221,000——
2019-12-30$18.48$18.4849,200——
2019-12-27$18.60$18.6066,500——
2019-12-26$18.52$18.5236,800——
2019-12-24$18.04$18.0418,400——
2019-12-23$18.37$18.3746,900——
2019-12-20$18.53$18.5350,600——
2019-12-19$18.83$18.83116,900——
2019-12-18$19.04$19.0449,500——
2019-12-17$19.11$19.11116,900——
2019-12-16$18.93$18.9357,500——
2019-12-13$17.89$17.8944,600——
2019-12-12$17.48$17.4833,000——
2019-12-11$17.04$17.0460,500——
2019-12-10$16.72$16.7242,500——
2019-12-09$16.14$16.1458,500——
2019-12-06$16.41$16.4155,000——
2019-12-05$16.21$16.2148,100——
2019-12-04$16.65$16.6553,400——
2019-12-03$17.06$17.06141,600——
2019-12-02$16.94$16.9426,800——
2019-11-29$17.10$17.109,900——
2019-11-27$17.11$17.1149,600——
2019-11-26$17.12$17.1228,800——
2019-11-25$17.10$17.1018,800——
2019-11-22$16.85$16.8531,000——
2019-11-21$16.40$16.4054,700——
2019-11-20$16.86$16.8679,000——
2019-11-19$17.10$17.1024,600——
2019-11-18$16.54$16.5429,700——
2019-11-15$16.57$16.5716,400——
2019-11-14$16.35$16.3571,400——
2019-11-13$16.82$16.8288,600——
2019-11-12$17.48$17.48167,500——
2019-11-11$16.49$16.49182,100——
2019-11-08$16.00$16.00134,600——
2019-11-07$15.71$15.7156,700——
2019-11-06$15.00$15.0028,400——
2019-11-05$14.91$14.9184,700——
2019-11-04$15.58$15.5812,300——
2019-11-01$15.57$15.5718,900——
2019-10-31$15.89$15.8932,800——
2019-10-30$16.27$16.2717,400——
2019-10-29$16.41$16.4141,500——
2019-10-28$16.42$16.4263,000——
2019-10-25$16.17$16.1716,800——
2019-10-24$16.25$16.2581,700——
2019-10-23$16.20$16.2011,400——
2019-10-22$16.30$16.30118,000——
2019-10-21$15.46$15.46140,500——
2019-10-18$14.41$14.4126,100——
2019-10-17$14.64$14.6444,300——
2019-10-16$14.20$14.2071,600——
2019-10-15$14.45$14.45212,500——
2019-10-14$13.43$13.4368,500——
2019-10-11$13.90$13.9068,100——
2019-10-10$13.70$13.70100,900——
2019-10-09$13.46$13.46169,500——
2019-10-08$12.66$12.6650,100——
2019-10-07$12.71$12.7155,900——
2019-10-04$12.74$12.7475,100——
2019-10-03$12.00$11.9924,700——
2019-10-02$11.90$11.9044,700——
2019-10-01$12.40$12.4040,700——
2019-09-30$12.61$12.6115,000——
2019-09-27$12.29$12.2925,900——
2019-09-26$12.86$12.8530,700——
2019-09-25$13.00$13.0044,800——
2019-09-24$12.76$12.76150,700——
2019-09-23$13.38$13.3875,200——
2019-09-20$13.39$13.3937,700——
2019-09-19$13.59$13.5917,100——
2019-09-18$13.60$13.6022,500——
2019-09-17$13.55$13.5513,200——
2019-09-16$13.56$13.5624,300——
2019-09-13$13.04$13.0422,600——
2019-09-12$13.06$13.064,900——
2019-09-11$13.04$13.0416,800——
2019-09-10$12.56$12.5611,500——
2019-09-09$12.66$12.6636,500——
2019-09-06$13.30$13.3019,500——
2019-09-05$13.35$13.3530,900——
2019-09-04$13.55$13.5567,000——
2019-09-03$13.45$13.4528,000——
2019-08-30$13.55$13.5531,800——
2019-08-29$13.11$13.11172,600——
2019-08-28$11.42$11.4274,900——
2019-08-27$11.10$11.1084,200——
2019-08-26$12.59$12.5978,600——
2019-08-23$13.65$13.6510,500——
2019-08-22$14.02$14.0213,800——
2019-08-21$14.02$14.0214,400——
2019-08-20$14.37$14.3713,700——
2019-08-19$14.01$14.0115,900——
2019-08-16$14.16$14.168,700——
2019-08-15$13.41$13.4134,500——
2019-08-14$13.77$13.7710,400——
2019-08-13$13.86$13.866,300——
2019-08-12$13.50$13.5024,900——
2019-08-09$14.02$14.0225,500——
2019-08-08$14.33$14.3322,500——
2019-08-07$14.46$14.4612,100——
2019-08-06$14.86$14.8650,900——
2019-08-05$15.62$15.6230,300——
2019-08-02$15.39$15.3811,700——
2019-08-01$15.38$15.3897,900——
2019-07-31$15.83$15.8355,600——
2019-07-30$15.69$15.6969,500——
2019-07-29$14.74$14.7435,000——
2019-07-26$14.66$14.6644,000——
2019-07-25$14.44$14.44132,600——
2019-07-24$13.70$13.7033,800——
2019-07-23$13.20$13.2020,900——
2019-07-22$12.85$12.8514,900——
2019-07-19$12.64$12.644,700——
2019-07-18$12.46$12.466,100——
2019-07-17$12.27$12.273,700——
2019-07-16$12.30$12.3011,000——
2019-07-15$12.60$12.6012,400——
2019-07-12$12.20$12.2023,100——
2019-07-11$12.17$12.1712,900——
2019-07-10$12.20$12.2015,300——
2019-07-09$12.21$12.215,800——
2019-07-08$11.85$11.8517,000——
2019-07-05$11.59$11.5911,100——
2019-07-03$11.85$11.855,400——
2019-07-02$12.11$12.119,300——
2019-07-01$12.40$12.4062,300——
2019-06-28$12.40$12.40132,800——
2019-06-27$12.40$12.4018,100——
2019-06-26$12.36$12.369,100——
2019-06-25$12.39$12.396,100——
2019-06-24$12.24$12.2421,600——
2019-06-21$12.54$12.5422,200——
2019-06-20$12.02$12.0223,600——
2019-06-19$12.50$12.5020,300——
2019-06-18$12.00$12.008,900——
2019-06-17$12.07$12.0732,400——
2019-06-14$12.05$12.052,200——
2019-06-13$11.91$11.9114,300——
2019-06-12$11.72$11.727,300——
2019-06-11$11.37$11.3713,000——
2019-06-10$12.06$12.066,200——
2019-06-07$11.97$11.9719,100——
2019-06-06$12.39$12.3966,300——
2019-06-05$12.94$12.9493,400——
2019-06-04$12.20$12.2056,900——
2019-06-03$11.90$11.9017,600——
2019-05-31$11.78$11.7833,700——
2019-05-30$12.19$12.1968,300——
2019-05-29$12.14$12.1426,100——
2019-05-28$12.99$12.9933,900——
2019-05-24$12.86$12.8663,600——
2019-05-23$13.00$13.00107,700——
2019-05-22$13.25$13.2590,300——
2019-05-21$12.21$12.21185,600——
2019-05-20$10.20$10.2010,900——
2019-05-17$10.19$10.198,500——
2019-05-16$10.02$10.0223,000——
2019-05-15$10.00$10.0017,800——
2019-05-14$10.00$10.0071,200——
2019-05-13$9.91$9.9033,500——
2019-05-10$10.36$10.3682,200——
2019-05-09$9.09$9.0932,900——
2019-05-08$8.30$8.3038,900——
2019-05-07$8.46$8.4625,000——
2019-05-06$8.30$8.3056,000——
2019-05-03$8.09$8.0946,300——
2019-05-02$8.22$8.2220,500——
2019-05-01$8.20$8.2026,000——
2019-04-30$7.95$7.9544,800——
2019-04-29$7.47$7.4725,400——
2019-04-26$7.48$7.4823,500——
2019-04-25$7.34$7.3425,900——
2019-04-24$7.30$7.3017,100——
2019-04-23$7.26$7.2621,200——
2019-04-22$7.21$7.219,200——
2019-04-18$7.28$7.2816,200——
2019-04-17$7.25$7.2532,900——
2019-04-16$7.35$7.355,700——
2019-04-15$7.32$7.3241,400——
2019-04-12$7.35$7.3517,500——
2019-04-11$7.30$7.3021,300——
2019-04-10$7.25$7.2522,600——
2019-04-09$7.16$7.1630,900——
2019-04-08$7.25$7.2525,300——
2019-04-05$7.18$7.1810,700——
2019-04-04$7.27$7.2716,500——
2019-04-03$7.50$7.5016,000——
2019-04-02$7.25$7.2535,900——
2019-04-01$7.02$7.0230,000——
2019-03-29$6.72$6.7220,200——
2019-03-28$6.72$6.7237,900——
2019-03-27$6.88$6.8828,600——
2019-03-26$6.77$6.7740,900——
2019-03-25$6.65$6.6543,600——
2019-03-22$6.66$6.6619,400——
2019-03-21$6.69$6.6925,100——
2019-03-20$6.89$6.8927,600——
2019-03-19$7.08$7.0819,900——
2019-03-18$7.04$7.0415,200——
2019-03-15$7.04$7.049,500——
2019-03-14$7.13$7.1317,400——
2019-03-13$7.20$7.2017,600——
2019-03-12$7.21$7.2121,700——
2019-03-11$6.90$6.9022,200——
2019-03-08$7.00$7.0034,400——
2019-03-07$6.90$6.8959,400——
2019-03-06$7.31$7.3142,700——
2019-03-05$7.43$7.4339,600——
2019-03-04$7.45$7.4522,500——
2019-03-01$7.56$7.5620,900——
2019-02-28$7.49$7.4947,300——
2019-02-27$7.51$7.516,700——
2019-02-26$7.39$7.3910,100——
2019-02-25$7.44$7.4419,300——
2019-02-22$7.45$7.4510,400——
2019-02-21$7.30$7.3010,600——
2019-02-20$7.36$7.3622,700——
2019-02-19$7.30$7.3012,200——
2019-02-15$7.38$7.3813,500——
2019-02-14$7.53$7.5314,100——
2019-02-13$7.44$7.442,500——
2019-02-12$7.43$7.4332,400——
2019-02-11$7.51$7.517,600——
2019-02-08$7.50$7.5019,600——
2019-02-07$7.60$7.605,700——
2019-02-06$7.47$7.4718,400——
2019-02-05$7.36$7.3629,400——
2019-02-04$7.32$7.3217,600——
2019-02-01$7.31$7.3111,100——
2019-01-31$7.56$7.5622,200——
2019-01-30$7.73$7.7330,300——
2019-01-29$7.58$7.5811,900——
2019-01-28$7.70$7.7014,500——
2019-01-25$7.85$7.8556,200——
2019-01-24$7.42$7.4222,700——
2019-01-23$7.41$7.4129,000——
2019-01-22$7.21$7.214,200——
2019-01-18$7.20$7.208,000——
2019-01-17$7.21$7.2127,800——
2019-01-16$7.25$7.257,100——
2019-01-15$7.19$7.196,200——
2019-01-14$7.53$7.539,800——
2019-01-11$7.49$7.495,700——
2019-01-10$7.61$7.6119,100——
2019-01-09$7.46$7.4626,100——
2019-01-08$7.35$7.3527,100——
2019-01-07$7.30$7.3036,300——
2019-01-04$7.13$7.1321,200——
2019-01-03$7.14$7.1419,900——
2019-01-02$6.79$6.796,600——