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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.11$26.1129,600——
2020-12-30$26.34$26.3429,300——
2020-12-29$25.82$25.8226,900——
2020-12-28$26.06$26.0624,800——
2020-12-24$26.35$26.3524,800——
2020-12-23$26.56$26.5648,700——
2020-12-22$26.74$26.7451,400——
2020-12-21$26.98$26.9847,800——
2020-12-18$27.56$27.56110,000——
2020-12-17$26.81$26.8161,300——
2020-12-16$26.89$26.8940,100——
2020-12-15$27.60$27.6052,800——
2020-12-14$27.10$27.1027,500——
2020-12-11$27.72$27.7221,600——
2020-12-10$27.46$27.4623,400——
2020-12-09$27.40$27.4030,700——
2020-12-08$28.00$28.0031,200——
2020-12-07$27.36$27.3638,400——
2020-12-04$26.29$26.2924,800——
2020-12-03$25.14$25.1411,600——
2020-12-02$25.69$25.6915,300——
2020-12-01$25.59$25.5931,200——
2020-11-30$26.77$26.7799,400——
2020-11-27$23.68$23.6811,800——
2020-11-25$22.92$22.9214,700——
2020-11-24$23.02$23.0234,300——
2020-11-23$22.30$22.3026,500——
2020-11-20$22.43$22.4348,900——
2020-11-19$22.61$22.6112,700——
2020-11-18$22.50$22.5017,000——
2020-11-17$22.50$22.5024,500——
2020-11-16$22.50$22.5049,700——
2020-11-13$22.20$22.2057,100——
2020-11-12$22.85$22.8546,100——
2020-11-11$24.13$24.1377,200——
2020-11-10$24.08$24.0888,300——
2020-11-09$23.53$23.5346,300——
2020-11-06$22.49$22.4931,300——
2020-11-05$22.20$22.2024,600——
2020-11-04$22.14$22.1432,300——
2020-11-03$21.74$21.7425,100——
2020-11-02$21.62$21.6222,300——
2020-10-30$20.80$20.8062,300——
2020-10-29$20.58$20.5834,400——
2020-10-28$21.27$21.2785,800——
2020-10-27$22.25$22.25164,800——
2020-10-26$22.45$22.4588,700——
2020-10-23$22.83$22.8323,500——
2020-10-22$22.53$22.5319,800——
2020-10-21$22.53$22.5321,200——
2020-10-20$22.59$22.5928,700——
2020-10-19$22.23$22.2355,600——
2020-10-16$22.89$22.8930,900——
2020-10-15$22.53$22.5327,500——
2020-10-14$22.41$22.4134,800——
2020-10-13$22.46$22.4638,500——
2020-10-12$22.45$22.4525,400——
2020-10-09$21.42$21.4242,700——
2020-10-08$21.15$21.1521,700——
2020-10-07$21.20$21.2032,900——
2020-10-06$21.25$21.2533,800——
2020-10-05$20.08$20.0859,800——
2020-10-02$18.66$18.6645,700——
2020-10-01$18.38$18.3877,900——
2020-09-30$18.46$18.4654,800——
2020-09-29$18.36$18.3624,300——
2020-09-28$18.51$18.5145,600——
2020-09-25$18.94$18.9427,800——
2020-09-24$18.56$18.5656,600——
2020-09-23$18.55$18.5570,000——
2020-09-22$18.76$18.7641,400——
2020-09-21$18.77$18.77187,600——
2020-09-18$18.93$18.93133,600——
2020-09-17$18.92$18.9236,100——
2020-09-16$19.06$19.0651,900——
2020-09-15$18.88$18.8836,800——
2020-09-14$19.09$19.0966,800——
2020-09-11$18.70$18.7046,400——
2020-09-10$19.44$19.4441,400——
2020-09-09$20.00$20.0052,500——
2020-09-08$19.46$19.4641,900——
2020-09-04$19.28$19.2883,900——
2020-09-03$19.45$19.4596,600——
2020-09-02$21.21$21.21105,900——
2020-09-01$22.41$22.4190,000——
2020-08-31$20.79$20.7971,000——
2020-08-28$20.36$20.3635,600——
2020-08-27$19.56$19.5655,500——
2020-08-26$19.79$19.7970,100——
2020-08-25$19.78$19.7837,900——
2020-08-24$19.54$19.5468,000——
2020-08-21$19.89$19.8950,600——
2020-08-20$20.32$20.3251,700——
2020-08-19$20.05$20.0552,400——
2020-08-18$19.38$19.3862,200——
2020-08-17$20.12$20.12157,500——
2020-08-14$19.94$19.94150,900——
2020-08-13$19.23$19.2361,200——
2020-08-12$18.44$18.44263,400——
2020-08-11$18.52$18.52103,400——
2020-08-10$18.49$18.4955,800——
2020-08-07$18.51$18.5148,400——
2020-08-06$17.93$17.9338,600——
2020-08-05$17.55$17.5558,000——
2020-08-04$16.55$16.5555,100——
2020-08-03$15.71$15.7129,200——
2020-07-31$15.31$15.3145,700——
2020-07-30$15.66$15.6655,700——
2020-07-29$15.64$15.6461,200——
2020-07-28$15.07$15.0737,100——
2020-07-27$15.21$15.2125,700——
2020-07-24$14.50$14.5034,800——
2020-07-23$14.89$14.8934,700——
2020-07-22$15.32$15.3238,100——
2020-07-21$15.67$15.6745,500——
2020-07-20$15.88$15.8832,500——
2020-07-17$15.58$15.5851,700——
2020-07-16$15.15$15.1564,300——
2020-07-15$15.27$15.2759,600——
2020-07-14$15.21$15.2184,300——
2020-07-13$15.03$15.0388,800——
2020-07-10$16.62$16.6263,700——
2020-07-09$16.23$16.23110,800——
2020-07-08$16.34$16.3466,000——
2020-07-07$16.51$16.5135,100——
2020-07-06$17.06$17.0679,300——
2020-07-02$17.78$17.7865,600——
2020-07-01$18.06$18.06157,500——
2020-06-30$17.64$17.64214,700——
2020-06-29$16.66$16.66134,800——
2020-06-26$15.99$15.99993,900——
2020-06-25$17.37$17.37117,100——
2020-06-24$17.86$17.8672,600——
2020-06-23$17.89$17.89106,200——
2020-06-22$17.97$17.9799,600——
2020-06-19$18.41$18.41107,900——
2020-06-18$19.04$19.04140,100——
2020-06-17$19.79$19.7974,500——
2020-06-16$19.49$19.4978,200——
2020-06-15$18.83$18.8357,600——
2020-06-12$18.09$18.0971,200——
2020-06-11$17.17$17.1777,700——
2020-06-10$18.19$18.19133,100——
2020-06-09$19.65$19.6568,500——
2020-06-08$21.45$21.4545,700——
2020-06-05$20.77$20.7753,100——
2020-06-04$19.71$19.7155,700——
2020-06-03$19.93$19.9366,600——
2020-06-02$20.13$20.13135,300——
2020-06-01$18.02$18.02128,700——
2020-05-29$18.32$18.3260,400——
2020-05-28$17.99$17.9943,100——
2020-05-27$18.46$18.4624,500——
2020-05-26$17.91$17.9157,800——
2020-05-22$18.00$18.0029,000——
2020-05-21$18.26$18.2637,800——
2020-05-20$17.99$17.9951,300——
2020-05-19$17.91$17.9145,400——
2020-05-18$18.51$18.5152,700——
2020-05-15$17.81$17.8136,800——
2020-05-14$17.84$17.8452,400——
2020-05-13$17.96$17.96123,900——
2020-05-12$20.36$20.36104,700——
2020-05-11$19.73$19.7363,300——
2020-05-08$20.39$20.3960,000——
2020-05-07$20.26$20.2658,600——
2020-05-06$18.74$18.7420,900——
2020-05-05$19.23$19.2353,500——
2020-05-04$19.75$19.7539,700——
2020-05-01$19.18$19.1852,300——
2020-04-30$19.03$19.03107,600——
2020-04-29$19.13$19.13174,500——
2020-04-28$17.78$17.7848,700——
2020-04-27$17.75$17.7557,500——
2020-04-24$17.80$17.8093,900——
2020-04-23$17.05$17.05141,600——
2020-04-22$18.50$18.5032,200——
2020-04-21$18.60$18.6051,500——
2020-04-20$20.02$20.0249,900——
2020-04-17$21.82$21.8252,600——
2020-04-16$20.70$20.7038,800——
2020-04-15$20.95$20.9534,500——
2020-04-14$21.50$21.5036,300——
2020-04-13$20.75$20.7551,900——
2020-04-09$19.27$19.2789,200——
2020-04-08$17.22$17.22124,200——
2020-04-07$17.00$17.00185,200——
2020-04-06$16.90$16.9044,900——
2020-04-03$16.36$16.3663,800——
2020-04-02$17.01$17.0140,100——
2020-04-01$17.70$17.7085,800——
2020-03-31$18.00$18.00201,500——
2020-03-30$17.84$17.8490,400——
2020-03-27$17.83$17.8392,000——
2020-03-26$17.81$17.8194,000——
2020-03-25$17.10$17.1049,500——
2020-03-24$16.90$16.9082,700——
2020-03-23$15.27$15.2785,200——
2020-03-20$16.02$16.02102,800——
2020-03-19$16.77$16.7798,700——
2020-03-18$18.09$18.09154,200——
2020-03-17$19.52$19.52125,900——
2020-03-16$17.26$17.26136,600——
2020-03-13$18.24$18.24239,600——
2020-03-12$15.85$15.85174,200——
2020-03-11$18.45$18.45116,300——
2020-03-10$19.04$19.0497,300——
2020-03-09$17.51$17.51202,200——
2020-03-06$20.28$20.28196,900——
2020-03-05$22.55$22.5569,100——
2020-03-04$23.06$23.06129,800——
2020-03-03$23.05$23.05380,900——
2020-03-02$26.48$26.48266,500——
2020-02-28$24.05$24.0576,900——
2020-02-27$24.09$24.09130,200——
2020-02-26$25.57$25.5777,000——
2020-02-25$23.87$23.8792,600——
2020-02-24$24.35$24.35137,500——
2020-02-21$24.48$24.4885,200——
2020-02-20$24.71$24.7162,400——
2020-02-19$24.08$24.0847,400——
2020-02-18$24.22$24.2232,200——
2020-02-14$22.90$22.9042,900——
2020-02-13$23.92$23.9267,800——
2020-02-12$21.69$21.6933,100——
2020-02-11$21.63$21.63119,700——
2020-02-10$20.86$20.8635,500——
2020-02-07$21.50$21.5032,800——
2020-02-06$21.51$21.5123,900——
2020-02-05$21.58$21.5845,900——
2020-02-04$21.02$21.0235,400——
2020-02-03$20.54$20.5433,100——
2020-01-31$21.21$21.2128,900——
2020-01-30$21.42$21.4247,100——
2020-01-29$21.08$21.0860,500——
2020-01-28$21.10$21.1089,500——
2020-01-27$21.90$21.9057,000——
2020-01-24$21.80$21.8060,100——
2020-01-23$21.36$21.3641,000——
2020-01-22$21.65$21.6518,900——
2020-01-21$21.50$21.5050,700——
2020-01-17$20.79$20.7935,600——
2020-01-16$20.18$20.1828,600——
2020-01-15$20.27$20.2783,900——
2020-01-14$20.70$20.70140,200——
2020-01-13$19.40$19.4040,700——
2020-01-10$19.00$19.0075,500——
2020-01-09$18.81$18.8148,100——
2020-01-08$18.69$18.6933,800——
2020-01-07$18.20$18.2055,000——
2020-01-06$18.05$18.0526,000——
2020-01-03$18.00$18.0084,600——
2020-01-02$18.51$18.5180,000——