Red Violet, Inc. (RDVT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +11.5%
- 3M
- +39.1%
- YTD
- +7.3%
- 1Y
- +15.5%
- 3Y
- +38.3%
- 5Y
- +22.4%
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
- -15.7%
RDVT Stock Price Trajectory (2018–2026)
As of June 23, 2026, Red Violet, Inc. (RDVT) trades at $54.36, representing a +15.5% return over the past year. The stock has delivered a +176.0% total return over five years (+22.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $64.14 on November 6, 2025. From this peak, RDVT has corrected -15.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IDN (-22.2% 1Y), COHU (+281.7% 1Y), and TASK (-70.8% 1Y), RDVT has underperformed the peer group average. Compare RDVT vs IDN →
RDVT Historical Price Data · from 2018
Rows 1–50 of 2,072| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 54.83 | 55.34 | 52.67 | 54.36 | 115K | -1.34% |
| 2026-06-18 | 56.34 | 56.51 | 54.20 | 55.10 | 224K | -0.72% |
| 2026-06-17 | 55.11 | 56.60 | 55.11 | 55.50 | 66K | -0.34% |
| 2026-06-16 | 55.89 | 56.00 | 54.70 | 55.69 | 98K | +0.27% |
| 2026-06-15 | 55.87 | 55.87 | 55.19 | 55.54 | 83K | +0.98% |
| 2026-06-12 | 55.18 | 56.57 | 54.09 | 55.00 | 158K | -1.22% |
| 2026-06-11 | 53.67 | 56.08 | 52.95 | 55.68 | 119K | +3.69% |
| 2026-06-10 | 52.41 | 54.60 | 52.41 | 53.70 | 111K | +1.57% |
| 2026-06-09 | 53.50 | 54.63 | 51.09 | 52.87 | 128K | -1.16% |
| 2026-06-08 | 52.56 | 53.65 | 52.24 | 53.49 | 127K | +1.00% |
| 2026-06-05 | 54.09 | 54.37 | 52.45 | 52.96 | 120K | -2.08% |
| 2026-06-04 | 54.00 | 54.95 | 53.24 | 54.09 | 144K | +1.36% |
| 2026-06-03 | 55.94 | 56.91 | 52.71 | 53.36 | 198K | -6.04% |
| 2026-06-02 | 57.45 | 58.44 | 55.23 | 56.79 | 305K | -4.23% |
| 2026-06-01 | 57.89 | 59.38 | 56.29 | 59.30 | 416K | +4.33% |
| 2026-05-29 | 55.02 | 58.97 | 54.83 | 56.84 | 300K | +3.74% |
| 2026-05-28 | 52.53 | 55.12 | 52.53 | 54.79 | 255K | +4.90% |
| 2026-05-27 | 51.41 | 53.10 | 50.64 | 52.23 | 150K | +0.95% |
| 2026-05-26 | 51.40 | 52.28 | 50.13 | 51.74 | 135K | +2.17% |
| 2026-05-22 | 48.73 | 51.00 | 48.73 | 50.64 | 0 | +4.28% |
| 2026-05-21 | 48.56 | 49.52 | 47.51 | 48.56 | 70K | -2.02% |
| 2026-05-20 | 49.63 | 50.56 | 48.42 | 49.56 | 108K | -1.08% |
| 2026-05-19 | 49.73 | 51.26 | 49.13 | 50.10 | 200K | +1.36% |
| 2026-05-18 | 46.86 | 49.70 | 46.75 | 49.43 | 175K | +5.33% |
| 2026-05-15 | 44.95 | 47.64 | 44.79 | 46.93 | 291K | +3.39% |
| 2026-05-14 | 45.84 | 46.93 | 45.24 | 45.39 | 141K | -0.66% |
| 2026-05-13 | 46.92 | 47.41 | 43.98 | 45.69 | 141K | -3.38% |
| 2026-05-12 | 45.66 | 47.36 | 45.66 | 47.29 | 129K | +0.83% |
| 2026-05-11 | 49.25 | 49.58 | 46.56 | 46.90 | 128K | -5.63% |
| 2026-05-08 | 48.98 | 50.09 | 46.28 | 49.70 | 160K | +1.24% |
| 2026-05-07 | 48.14 | 50.85 | 46.61 | 49.09 | 261K | +12.59% |
| 2026-05-06 | 39.92 | 43.85 | 38.06 | 43.60 | 342K | +7.87% |
| 2026-05-05 | 40.50 | 40.73 | 39.84 | 40.42 | 68K | +0.55% |
| 2026-05-04 | 39.52 | 40.98 | 39.23 | 40.20 | 88K | +1.39% |
| 2026-05-01 | 37.99 | 39.73 | 37.97 | 39.65 | 75K | +5.93% |
| 2026-04-30 | 37.64 | 37.64 | 36.26 | 37.43 | 67K | -0.90% |
| 2026-04-29 | 37.64 | 38.68 | 37.29 | 37.77 | 95K | -0.97% |
| 2026-04-28 | 37.66 | 38.95 | 37.58 | 38.14 | 70K | +1.87% |
| 2026-04-27 | 38.21 | 38.81 | 37.26 | 37.44 | 79K | -2.83% |
| 2026-04-24 | 38.45 | 38.99 | 37.98 | 38.53 | 51K | +1.16% |
| 2026-04-23 | 41.19 | 41.19 | 38.06 | 38.09 | 111K | -8.50% |
| 2026-04-22 | 41.18 | 41.81 | 40.59 | 41.63 | 85K | +1.61% |
| 2026-04-21 | 41.53 | 43.36 | 40.97 | 40.97 | 189K | -1.28% |
| 2026-04-20 | 39.41 | 41.64 | 39.23 | 41.50 | 126K | +5.28% |
| 2026-04-17 | 39.31 | 39.53 | 38.05 | 39.42 | 80K | +3.00% |
| 2026-04-16 | 39.19 | 39.50 | 37.79 | 38.27 | 64K | -1.59% |
| 2026-04-15 | 37.01 | 39.02 | 36.41 | 38.89 | 102K | +5.39% |
| 2026-04-14 | 37.05 | 37.45 | 36.30 | 36.90 | 93K | +0.85% |
| 2026-04-13 | 35.43 | 36.94 | 35.25 | 36.59 | 101K | +3.01% |
| 2026-04-10 | 37.30 | 37.30 | 35.12 | 35.52 | 76K | -5.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +15.5% over the past year, beating its 5-year annualized CAGR of +22.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RDVT's all-time high price?
Red Violet, Inc. reached $64.14 on 2025-11-06. The 52-week high is $64.14. Current 1-year return of +15.5% 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.