Red Violet, Inc. (RDVT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +10.9%
- 3M
- +21.0%
- YTD
- +54.3%
- 1Y
- +56.6%
- 3Y
- +61.2%
- 5Y
- +24.6%
Loading 10-year price history...
RDVT Historical Performance
RDVT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -85.5%
- 2019 annual price return
- +172.6%
- 2020 annual price return
- +41.1%
- 2021 annual price return
- +57.5%
- 2022 annual price return
- -40.2%
- 2023 annual price return
- -12.1%
- 2024 annual price return
- +86.7%
- 2025 annual price return
- +62.7%
- 2026 annual price return
- +35.1%
RDVT Stock Price Trajectory (2018–2026)
As of October 3, 2026, Red Violet, Inc. (RDVT) trades at $79.27, representing a +56.6% return over the past year. The stock has delivered a +200.9% total return over five years (+24.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.80 on October 1, 2026. From this peak, RDVT has corrected -3.1%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IDN (-55.8% 1Y), COHU (+263.9% 1Y), and TASK (-53.8% 1Y), RDVT has underperformed the peer group average. Compare RDVT vs IDN →
RDVT Historical Price Data · from 2018
Rows 1–50 of 2,143| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 80.74 | 81.00 | 79.06 | 79.27 | 141K | -1.22% |
| 2026-10-01 | 79.66 | 81.80 | 79.29 | 80.25 | 171K | +1.57% |
| 2026-09-30 | 79.50 | 80.72 | 78.56 | 79.01 | 253K | -0.39% |
| 2026-09-29 | 78.48 | 79.79 | 77.83 | 79.32 | 184K | +0.90% |
| 2026-09-28 | 78.19 | 79.37 | 76.49 | 78.61 | 151K | +0.08% |
| 2026-09-25 | 78.94 | 80.39 | 77.65 | 78.55 | 249K | -0.65% |
| 2026-09-24 | 76.24 | 79.51 | 76.24 | 79.06 | 151K | +3.75% |
| 2026-09-23 | 73.50 | 76.38 | 72.98 | 76.20 | 237K | +3.80% |
| 2026-09-22 | 75.24 | 75.24 | 72.44 | 73.41 | 188K | -2.77% |
| 2026-09-21 | 76.49 | 76.49 | 74.93 | 75.50 | 135K | -0.58% |
| 2026-09-18 | 77.54 | 77.54 | 75.68 | 75.94 | 279K | -1.53% |
| 2026-09-17 | 79.90 | 80.29 | 76.90 | 77.12 | 250K | -0.52% |
| 2026-09-16 | 75.26 | 78.21 | 75.21 | 77.52 | 236K | +1.72% |
| 2026-09-15 | 75.36 | 76.66 | 74.92 | 76.21 | 160K | -0.10% |
| 2026-09-14 | 76.24 | 78.80 | 76.24 | 76.29 | 195K | +1.69% |
| 2026-09-11 | 73.56 | 75.42 | 73.56 | 75.02 | 153K | +2.70% |
| 2026-09-10 | 74.07 | 75.03 | 72.90 | 73.05 | 174K | -1.81% |
| 2026-09-09 | 74.49 | 75.19 | 73.55 | 74.40 | 183K | -0.43% |
| 2026-09-08 | 75.00 | 75.71 | 73.23 | 74.72 | 139K | -1.86% |
| 2026-09-04 | 75.56 | 76.35 | 74.01 | 76.14 | 148K | -0.38% |
| 2026-09-03 | 73.19 | 77.36 | 72.42 | 76.43 | 338K | +6.94% |
| 2026-09-02 | 74.79 | 75.58 | 71.31 | 71.47 | 205K | -5.41% |
| 2026-09-01 | 73.70 | 76.18 | 72.49 | 75.56 | 350K | +3.28% |
| 2026-08-31 | 73.00 | 74.22 | 72.19 | 73.16 | 382K | -0.19% |
| 2026-08-28 | 73.46 | 74.68 | 72.47 | 73.30 | 222K | +1.81% |
| 2026-08-27 | 70.40 | 72.09 | 70.40 | 72.00 | 380K | +3.60% |
| 2026-08-26 | 68.53 | 70.25 | 68.53 | 69.50 | 109K | +0.17% |
| 2026-08-25 | 70.29 | 70.64 | 68.41 | 69.39 | 179K | -1.12% |
| 2026-08-24 | 71.09 | 71.24 | 69.28 | 70.17 | 201K | -1.41% |
| 2026-08-21 | 70.89 | 71.17 | 68.79 | 71.17 | 149K | +0.91% |
| 2026-08-20 | 69.70 | 70.98 | 69.31 | 70.53 | 220K | +1.10% |
| 2026-08-19 | 67.95 | 70.07 | 66.35 | 69.76 | 268K | +2.30% |
| 2026-08-18 | 67.87 | 69.97 | 67.79 | 68.19 | 102K | +0.22% |
| 2026-08-17 | 70.72 | 70.72 | 67.85 | 68.04 | 158K | -2.49% |
| 2026-08-14 | 74.00 | 74.20 | 68.95 | 69.78 | 319K | -5.37% |
| 2026-08-13 | 70.03 | 73.87 | 69.90 | 73.74 | 394K | +7.07% |
| 2026-08-12 | 72.81 | 72.81 | 67.65 | 68.87 | 445K | -3.30% |
| 2026-08-11 | 68.50 | 71.25 | 66.86 | 71.22 | 517K | +8.48% |
| 2026-08-10 | 63.75 | 65.85 | 63.12 | 65.65 | 389K | +0.24% |
| 2026-08-07 | 68.19 | 68.24 | 65.19 | 65.49 | 275K | -2.69% |
| 2026-08-06 | 63.99 | 68.65 | 63.78 | 67.30 | 977K | -1.44% |
| 2026-08-05 | 70.10 | 70.50 | 68.10 | 68.28 | 152K | -2.08% |
| 2026-08-04 | 68.07 | 70.25 | 68.07 | 69.73 | 216K | +1.65% |
| 2026-08-03 | 70.05 | 71.19 | 68.33 | 68.60 | 280K | -1.12% |
| 2026-07-31 | 68.78 | 69.61 | 67.04 | 69.38 | 237K | +1.49% |
| 2026-07-30 | 67.95 | 69.19 | 65.85 | 68.36 | 231K | +0.83% |
| 2026-07-29 | 66.65 | 69.88 | 65.89 | 67.80 | 439K | +2.02% |
| 2026-07-28 | 63.05 | 66.67 | 62.16 | 66.46 | 119K | +5.48% |
| 2026-07-27 | 62.27 | 63.59 | 61.88 | 63.01 | 108K | +3.53% |
| 2026-07-24 | 60.55 | 62.12 | 60.55 | 60.86 | 127K | +2.17% |
RDVT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RDVT — Frequently Asked Questions
Quick answers to the most common questions about buying RDVT stock.
How has RDVT stock performed recently?
RDVT returned +56.6% over the past year, beating its 5-year annualized CAGR of +24.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RDVT's all-time high price?
Red Violet, Inc. reached $81.80 on 2026-10-01. The 52-week high is $81.80. Current 1-year return of +56.6% places the stock closer to historical peaks.
Where can I download RDVT historical price data?
This page provides RDVT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.