Red Violet Stock Price History
NASDAQ: RDVTTechnologyComputer Software: Prepackaged SoftwareUSD
79.78-0.08 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDVT price history at a glance
The price history for Red Violet (RDVT) on this page begins on March 26, 2018, when the stock closed at $6.10; it most recently closed at $79.78 on October 5, 2026. The highest price in this record is $81.80, reached on September 28, 2026; the latest close is 2.5% below that peak. Across the 7 complete calendar years in the table, RDVT finished higher in 5 and lower in 2. Its best year was 2019 (+152.5%) and its worst was 2022 (-42.0%).
Over roughly 9 years the share price changed +1207.9%, a 35.2% compound annual price return (excluding dividends). In the last 12 months alone, RDVT has gained 52.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $81.80
- Date of high
- Sep 28, 2026
- Low since 2018
- $4.35
- Date of low
- May 7, 2018
- 52-week high
- $81.80
- 52-week low
- $33.40
- Last close
- $79.78
RDVT returns
1 week
+0.64%
1 month
+7.23%
3 months
+18.04%
6 months
+124.61%
Year to date
+40.09%
1 year
+52.08%
3 years
+301.10%
5 years
+151.53%
RDVT price return, excluding dividends.
RDVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.78 | +55.30% |
| 2025 | 51.37 | +43.69% |
| 2024 | 35.75 | +79.02% |
| 2023 | 19.97 | -13.25% |
| 2022 | 23.02 | -42.00% |
| 2021 | 39.69 | +52.01% |
| 2020 | 26.11 | +45.06% |
| 2019 | 18.00 | +152.45% |
| 2018* | 7.13 | +16.89% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RDVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.90 | 80.84 | 78.53 | 79.78 | -0.10% | |
| 77.88 | 80.69 | 77.50 | 79.86 | +2.58% | |
| 77.66 | 78.28 | 76.54 | 77.85 | -0.22% | |
| 80.30 | 80.59 | 77.98 | 78.02 | -2.34% | |
| 79.52 | 81.29 | 78.90 | 79.89 | +0.78% | |
| 80.74 | 81.00 | 79.06 | 79.27 | -1.22% | |
| 79.66 | 81.80 | 79.29 | 80.25 | +1.57% | |
| 79.50 | 80.90 | 78.47 | 79.01 | -0.39% | |
| 78.98 | 79.79 | 77.83 | 79.32 | +0.90% | |
| 78.19 | 79.40 | 76.49 | 78.61 | +0.08% | |
| 78.94 | 80.39 | 77.65 | 78.55 | -0.65% | |
| 76.24 | 79.50 | 76.24 | 79.06 | +3.75% | |
| 73.83 | 76.39 | 72.98 | 76.20 | +3.80% | |
| 75.64 | 76.12 | 72.44 | 73.41 | -2.77% | |
| 76.35 | 76.70 | 74.91 | 75.50 | -0.58% | |
| 77.27 | 77.27 | 75.71 | 75.94 | -1.53% | |
| 79.17 | 80.29 | 76.85 | 77.12 | -0.52% | |
| 75.26 | 78.21 | 75.21 | 77.52 | +1.72% | |
| 75.36 | 76.66 | 74.92 | 76.21 | -0.10% | |
| 76.24 | 78.80 | 76.10 | 76.29 | +1.69% | |
| 73.56 | 75.42 | 73.56 | 75.02 | +2.70% | |
| 74.07 | 75.03 | 72.90 | 73.05 | -1.81% | |
| 74.15 | 75.19 | 73.56 | 74.40 | -0.43% | |
| 75.00 | 75.71 | 73.18 | 74.72 | -1.86% | |
| 75.56 | 76.35 | 74.01 | 76.14 | -0.38% | |
| 73.19 | 77.36 | 72.43 | 76.43 | +6.94% | |
| 74.79 | 75.58 | 71.22 | 71.47 | -5.41% | |
| 73.70 | 76.18 | 72.49 | 75.56 | +3.28% | |
| 73.00 | 74.28 | 72.19 | 73.16 | -0.19% | |
| 73.46 | 74.83 | 72.47 | 73.30 | +1.81% | |
| 70.40 | 72.09 | 70.40 | 72.00 | +3.60% | |
| 68.53 | 70.25 | 68.53 | 69.50 | +0.17% | |
| 70.29 | 70.64 | 68.41 | 69.39 | -1.12% | |
| 71.09 | 71.24 | 69.28 | 70.17 | -1.41% | |
| 70.89 | 71.17 | 68.79 | 71.17 | +0.91% | |
| 69.70 | 70.98 | 69.31 | 70.53 | +1.10% | |
| 67.95 | 70.07 | 66.35 | 69.76 | +2.30% | |
| 67.87 | 69.97 | 67.79 | 68.19 | +0.22% | |
| 70.72 | 70.72 | 67.85 | 68.04 | -2.49% | |
| 74.00 | 74.20 | 68.95 | 69.78 | -5.37% | |
| 70.03 | 73.87 | 69.90 | 73.74 | +7.07% | |
| 72.81 | 72.81 | 67.65 | 68.87 | -3.30% | |
| 68.50 | 71.25 | 66.86 | 71.22 | +8.48% | |
| 63.75 | 65.85 | 63.12 | 65.65 | +0.25% | |
| 68.19 | 68.24 | 65.19 | 65.49 | -2.70% | |
| 63.99 | 68.65 | 63.78 | 67.30 | -1.44% | |
| 70.10 | 70.50 | 68.10 | 68.28 | -2.08% | |
| 68.07 | 70.25 | 68.07 | 69.73 | +1.65% | |
| 70.05 | 71.19 | 68.33 | 68.60 | -1.12% | |
| 68.78 | 69.61 | 67.04 | 69.38 | +1.49% | |
| 67.95 | 69.19 | 65.85 | 68.36 | +0.83% | |
| 66.65 | 69.88 | 65.89 | 67.80 | +2.02% | |
| 63.05 | 66.67 | 62.16 | 66.46 | +5.48% | |
| 62.27 | 63.59 | 61.88 | 63.01 | +3.52% | |
| 60.55 | 62.12 | 60.55 | 60.86 | +2.17% | |
| 62.70 | 62.94 | 58.71 | 59.57 | -5.91% | |
| 65.64 | 66.29 | 62.58 | 63.31 | -4.70% | |
| 66.00 | 67.08 | 65.76 | 66.43 | -0.09% | |
| 65.01 | 67.54 | 64.57 | 66.49 | +1.96% | |
| 65.37 | 66.28 | 64.03 | 65.21 | -1.38% | |
| 66.50 | 66.57 | 65.43 | 66.12 | -0.29% | |
| 68.89 | 69.50 | 65.49 | 66.31 | -3.08% | |
| 67.05 | 69.65 | 65.56 | 68.42 | -0.04% | |
| 67.81 | 69.50 | 67.81 | 68.45 | +1.27% | |
| 67.99 | 68.15 | 66.19 | 67.59 | +0.67% | |
| 65.51 | 67.39 | 64.71 | 67.14 | +1.47% | |
| 66.28 | 67.00 | 64.70 | 66.17 | -1.59% | |
| 68.82 | 69.59 | 66.98 | 67.24 | -2.14% | |
| 65.49 | 69.56 | 64.77 | 68.71 | +4.87% | |
| 65.31 | 67.37 | 64.50 | 65.52 | +0.05% | |
| 64.20 | 67.68 | 63.99 | 65.49 | +2.78% | |
| 64.17 | 64.17 | 62.41 | 63.72 | +2.02% | |
| 61.16 | 63.03 | 60.28 | 62.46 | +3.62% | |
| 56.62 | 60.90 | 56.62 | 60.28 | +7.22% | |
| 55.59 | 56.54 | 54.52 | 56.22 | +1.13% | |
| 56.21 | 58.62 | 55.42 | 55.59 | -0.23% | |
| 54.55 | 56.28 | 54.13 | 55.72 | +2.50% | |
| 54.42 | 55.70 | 52.88 | 54.36 | -1.34% | |
| 56.34 | 56.51 | 54.21 | 55.10 | -0.72% | |
| 55.40 | 56.60 | 55.25 | 55.50 | -0.34% | |
| 55.89 | 56.24 | 54.71 | 55.69 | +0.27% | |
| 55.87 | 56.90 | 55.12 | 55.54 | +0.98% | |
| 55.69 | 56.70 | 52.71 | 55.00 | -1.22% | |
| 53.67 | 56.11 | 52.95 | 55.68 | +3.69% | |
| 52.62 | 54.61 | 52.48 | 53.70 | +1.57% | |
| 53.50 | 54.63 | 51.09 | 52.87 | -1.16% | |
| 52.48 | 53.65 | 52.12 | 53.49 | +1.00% | |
| 54.30 | 54.58 | 52.58 | 52.96 | -2.08% | |
| 54.00 | 54.98 | 53.24 | 54.09 | +1.36% | |
| 55.94 | 56.91 | 52.71 | 53.36 | -6.04% | |
| 57.45 | 58.44 | 55.23 | 56.79 | -4.23% | |
| 57.89 | 59.38 | 56.21 | 59.30 | +4.33% | |
| 54.83 | 59.02 | 54.83 | 56.84 | +3.74% | |
| 52.53 | 55.24 | 52.53 | 54.79 | +4.90% | |
| 51.41 | 53.10 | 50.64 | 52.23 | +0.95% | |
| 51.40 | 52.28 | 50.14 | 51.74 | +2.17% | |
| 48.74 | 51.02 | 48.74 | 50.64 | +4.28% | |
| 48.88 | 49.52 | 47.51 | 48.56 | -2.02% | |
| 49.63 | 50.56 | 48.15 | 49.56 | -1.08% | |
| 49.81 | 51.30 | 46.49 | 50.10 | +1.36% | |
| 46.86 | 49.70 | 46.08 | 49.43 | +5.33% | |
| 44.95 | 47.64 | 44.79 | 46.93 | +3.39% | |
| 45.88 | 47.04 | 44.46 | 45.39 | -0.66% | |
| 46.92 | 47.41 | 43.98 | 45.69 | -3.38% | |
| 46.27 | 47.43 | 45.17 | 47.29 | +0.83% | |
| 49.52 | 49.80 | 46.56 | 46.90 | -5.63% | |
| 48.98 | 50.14 | 46.28 | 49.70 | +1.24% | |
| 46.61 | 50.85 | 46.61 | 49.09 | +12.59% | |
| 40.31 | 43.85 | 38.06 | 43.60 | +7.87% | |
| 40.25 | 40.73 | 39.72 | 40.42 | +0.55% | |
| 39.52 | 41.07 | 39.23 | 40.20 | +1.39% | |
| 37.99 | 39.71 | 37.97 | 39.65 | +5.93% | |
| 37.64 | 37.64 | 36.26 | 37.43 | -0.90% | |
| 37.95 | 38.63 | 36.80 | 37.77 | -0.97% | |
| 37.66 | 38.96 | 37.47 | 38.14 | +1.87% | |
| 38.21 | 39.08 | 37.11 | 37.44 | -2.83% | |
| 38.50 | 38.99 | 37.98 | 38.53 | +1.16% | |
| 41.15 | 41.33 | 38.06 | 38.09 | -8.50% | |
| 41.18 | 41.85 | 40.43 | 41.63 | +1.61% | |
| 41.53 | 43.54 | 40.97 | 40.97 | -1.28% | |
| 39.41 | 41.68 | 39.23 | 41.50 | +5.28% | |
| 39.31 | 39.53 | 38.05 | 39.42 | +3.00% | |
| 39.19 | 39.50 | 37.85 | 38.27 | -1.59% | |
| 37.01 | 39.03 | 36.41 | 38.89 | +5.39% | |
| 36.96 | 37.46 | 36.30 | 36.90 | +0.85% | |
| 35.27 | 36.94 | 35.25 | 36.59 | +3.01% | |
| 37.50 | 37.65 | 35.12 | 35.52 | -5.43% | |
| 37.58 | 38.34 | 36.35 | 37.56 | -1.78% | |
| 39.01 | 39.63 | 37.90 | 38.24 | +2.71% | |
| 36.21 | 37.40 | 36.21 | 37.23 | +1.83% | |
| 35.60 | 36.92 | 34.81 | 36.56 | +3.01% | |
| 35.00 | 35.98 | 34.35 | 35.49 | +0.25% | |
| 35.00 | 36.02 | 34.41 | 35.40 | +2.31% | |
| 34.98 | 35.42 | 33.87 | 34.60 | +0.58% | |
| 35.13 | 36.50 | 33.40 | 34.40 | -1.85% | |
| 35.87 | 36.10 | 34.61 | 35.05 | -3.39% | |
| 36.88 | 38.10 | 35.85 | 36.28 | -2.08% | |
| 38.20 | 38.70 | 36.38 | 37.05 | -0.96% | |
| 39.37 | 39.37 | 37.38 | 37.41 | -6.29% | |
| 39.11 | 40.00 | 38.44 | 39.92 | +3.99% | |
| 38.94 | 39.56 | 37.65 | 38.39 | -1.44% | |
| 39.20 | 40.48 | 38.64 | 38.95 | -1.64% | |
| 39.10 | 41.00 | 38.88 | 39.60 | -0.25% | |
| 38.98 | 40.83 | 38.97 | 39.70 | +2.50% | |
| 38.52 | 39.54 | 38.00 | 38.73 | +1.68% | |
| 41.06 | 41.06 | 37.85 | 38.09 | -6.00% | |
| 42.70 | 43.56 | 40.32 | 40.52 | -6.12% | |
| 43.37 | 44.26 | 42.36 | 43.16 | -0.67% | |
| 44.75 | 44.75 | 43.08 | 43.45 | -2.77% | |
| 44.73 | 45.38 | 43.71 | 44.69 | -0.64% | |
| 45.05 | 46.28 | 44.04 | 44.98 | -2.81% | |
| 45.50 | 52.72 | 45.50 | 46.28 | +1.71% | |
| 44.43 | 46.00 | 43.97 | 45.50 | +2.82% | |
| 42.65 | 45.00 | 41.93 | 44.25 | +2.48% | |
| 42.36 | 44.00 | 42.36 | 43.18 | -0.30% | |
| 42.95 | 44.10 | 42.28 | 43.31 | -0.32% | |
| 42.76 | 43.67 | 42.56 | 43.45 | +2.00% | |
| 40.46 | 42.60 | 40.46 | 42.60 | +5.11% | |
| 39.78 | 40.84 | 39.78 | 40.53 | +1.10% | |
| 42.30 | 42.58 | 39.90 | 40.09 | -5.91% | |
| 42.29 | 44.00 | 42.01 | 42.61 | +0.66% | |
| 42.08 | 43.31 | 41.44 | 42.33 | +0.02% | |
| 42.61 | 43.01 | 41.80 | 42.32 | -0.17% | |
| 42.03 | 42.77 | 41.33 | 42.39 | +1.75% | |
| 40.70 | 41.87 | 40.70 | 41.66 | +2.59% | |
| 41.39 | 42.49 | 39.93 | 40.61 | -1.26% | |
| 42.22 | 42.50 | 40.25 | 41.13 | -2.28% | |
| 40.94 | 42.85 | 40.94 | 42.09 | +1.86% | |
| 40.95 | 41.56 | 39.84 | 41.32 | +1.32% | |
| 40.89 | 41.69 | 40.22 | 40.78 | +1.09% | |
| 39.90 | 41.16 | 39.75 | 40.34 | -0.32% | |
| 39.21 | 41.25 | 35.84 | 40.47 | +1.97% | |
| 44.44 | 44.75 | 38.70 | 39.69 | -11.58% | |
| 45.20 | 46.89 | 44.65 | 44.89 | -1.30% | |
| 45.96 | 46.95 | 45.21 | 45.48 | -1.71% | |
| 46.81 | 47.00 | 45.01 | 46.27 | -1.78% | |
| 49.02 | 49.02 | 46.51 | 47.11 | -3.77% | |
| 49.24 | 49.25 | 47.74 | 48.96 | -0.38% | |
| 48.10 | 49.36 | 47.62 | 49.14 | +1.93% | |
| 50.15 | 50.22 | 47.76 | 48.21 | -3.54% | |
| 49.21 | 50.76 | 48.99 | 49.98 | +1.56% | |
| 49.41 | 49.74 | 48.08 | 49.21 | +0.55% | |
| 48.48 | 50.16 | 47.51 | 48.94 | -2.51% | |
| 51.50 | 51.50 | 50.01 | 50.20 | -2.11% | |
| 51.39 | 52.50 | 50.43 | 51.28 | +0.81% | |
| 51.45 | 51.92 | 50.69 | 50.87 | -1.66% | |
| 53.25 | 53.69 | 51.07 | 51.73 | -2.05% | |
| 52.42 | 53.25 | 51.28 | 52.81 | +0.08% | |
| 52.20 | 53.06 | 51.87 | 52.77 | +0.76% | |
| 53.07 | 53.37 | 52.20 | 52.37 | -1.84% | |
| 52.77 | 53.72 | 52.01 | 53.35 | +1.75% | |
| 53.03 | 53.63 | 52.02 | 52.43 | -1.63% | |
| 51.19 | 53.49 | 51.19 | 53.30 | +3.76% | |
| 56.95 | 56.95 | 51.11 | 51.37 | -9.80% | |
| 57.00 | 58.00 | 55.95 | 56.95 | -0.05% | |
| 57.07 | 57.89 | 56.82 | 56.98 | -0.96% | |
| 55.05 | 58.00 | 54.89 | 57.53 | +4.16% | |
| 56.28 | 56.28 | 54.83 | 55.23 | -1.55% | |
| 56.78 | 57.57 | 56.10 | 56.10 | -0.71% | |
| 55.65 | 56.68 | 54.83 | 56.50 | +0.80% | |
| 55.49 | 57.25 | 54.61 | 56.05 | +1.54% | |
| 55.72 | 56.25 | 54.75 | 55.20 | -1.20% | |
| 55.00 | 56.37 | 54.51 | 55.87 | +2.63% | |
| 54.25 | 55.50 | 54.00 | 54.44 | +0.24% | |
| 53.69 | 55.46 | 53.41 | 54.31 | +1.15% | |
| 54.11 | 55.25 | 53.54 | 53.69 | -0.30% | |
| 54.29 | 55.77 | 53.34 | 53.85 | -0.43% | |
| 55.91 | 57.19 | 53.41 | 54.08 | -2.42% | |
| 56.64 | 57.74 | 54.50 | 55.42 | -2.15% | |
| 55.91 | 57.80 | 55.51 | 56.64 | +1.67% | |
| 53.81 | 57.50 | 53.81 | 55.71 | +4.21% | |
| 53.14 | 54.25 | 52.80 | 53.46 | +0.66% | |
| 55.75 | 55.75 | 52.77 | 53.11 | -4.27% | |
| 54.30 | 55.61 | 53.48 | 55.48 | +2.32% | |
| 54.82 | 55.00 | 53.60 | 54.22 | 0.00% | |
| 54.00 | 54.92 | 53.13 | 54.22 | +0.06% | |
| 54.57 | 54.97 | 53.63 | 54.19 | -0.70% | |
| 55.02 | 55.50 | 53.69 | 54.57 | -1.12% | |
| 55.00 | 56.01 | 54.26 | 55.19 | +1.40% | |
| 53.74 | 55.01 | 53.21 | 54.43 | +1.47% | |
| 52.53 | 54.42 | 51.36 | 53.64 | +2.07% | |
| 53.67 | 54.58 | 52.06 | 52.55 | -0.32% | |
| 53.68 | 54.50 | 52.53 | 52.72 | -1.72% | |
| 54.03 | 54.25 | 52.45 | 53.64 | -1.27% | |
| 58.45 | 58.55 | 54.14 | 54.33 | -7.02% | |
| 56.19 | 58.76 | 56.19 | 58.43 | +1.60% | |
| 57.98 | 58.03 | 56.40 | 57.51 | -0.81% | |
| 58.10 | 58.23 | 57.16 | 57.98 | +0.02% | |
| 57.38 | 58.27 | 56.12 | 57.97 | +0.21% | |
| 58.40 | 58.92 | 57.47 | 57.85 | -0.60% | |
| 59.37 | 59.71 | 56.69 | 58.20 | -2.05% | |
| 55.00 | 64.14 | 55.00 | 59.42 | +8.97% | |
| 52.33 | 54.54 | 51.50 | 54.53 | +4.50% | |
| 53.52 | 53.68 | 51.32 | 52.18 | -3.39% | |
| 53.60 | 54.20 | 52.47 | 54.01 | +0.71% | |
| 52.06 | 54.50 | 51.67 | 53.63 | +4.62% | |
| 51.69 | 52.60 | 51.12 | 51.26 | -1.12% | |
| 52.77 | 52.77 | 51.15 | 51.84 | -2.30% | |
| 52.50 | 53.14 | 52.16 | 53.06 | +0.95% | |
| 54.25 | 54.30 | 52.41 | 52.56 | -2.72% | |
| 55.00 | 55.45 | 53.11 | 54.03 | -0.88% | |
| 52.39 | 55.10 | 51.89 | 54.51 | +3.87% | |
| 52.08 | 52.55 | 51.54 | 52.48 | +1.33% | |
| 52.44 | 52.44 | 51.24 | 51.79 | -1.20% | |
| 51.76 | 52.48 | 51.23 | 52.42 | +2.10% | |
| 53.44 | 53.90 | 50.92 | 51.34 | -3.59% | |
| 52.98 | 53.45 | 52.00 | 53.25 | +0.49% | |
| 53.24 | 53.55 | 52.54 | 52.99 | +0.38% | |
| 52.29 | 53.00 | 51.47 | 52.79 | +0.13% | |
| 51.81 | 52.72 | 50.74 | 52.72 | +3.05% | |
| 52.84 | 53.50 | 50.96 | 51.16 | -2.48% | |
| 52.15 | 52.65 | 51.03 | 52.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDVT chart for longer ranges.