Red Violet, Inc. (RDVT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
RDVT Historical Performance
Short-Term Returns
RDVT Stock Price Trajectory (2018–2026)
As of May 8, 2026, Red Violet, Inc. (RDVT) trades at $49.09, representing a +21.3% return over the past year. The stock has delivered a +155.9% total return over five years (+20.5% 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 -23.5%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IDN (+193.2% 1Y), COHU (+199.7% 1Y), and TASK (-54.4% 1Y), RDVT has underperformed the peer group average. Compare RDVT vs IDN →
RDVT Historical Price Data (2025–2026)
Showing 30 of 2,042 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 37.58 | 38.09 | 36.66 | 37.56 | 103K | -1.78% |
| 2026-04-08 | 39.01 | 39.63 | 37.90 | 38.24 | 110K | +2.71% |
| 2026-04-07 | 36.50 | 37.40 | 36.25 | 37.23 | 78K | +1.83% |
| 2026-04-06 | 35.89 | 36.95 | 34.80 | 36.56 | 111K | +3.01% |
| 2026-04-02 | 34.68 | 35.98 | 34.35 | 35.49 | 96K | +0.25% |
| 2026-04-01 | 35.00 | 36.02 | 34.41 | 35.40 | 176K | +2.31% |
| 2026-03-31 | 34.98 | 35.41 | 33.87 | 34.60 | 156K | +0.58% |
| 2026-03-30 | 35.13 | 36.50 | 33.62 | 34.40 | 138K | -1.85% |
| 2026-03-27 | 35.87 | 36.10 | 34.61 | 35.05 | 104K | -3.39% |
| 2026-03-26 | 36.88 | 38.09 | 35.89 | 36.28 | 108K | -2.08% |
See RDVT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RDVT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RDVT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRDVT — Frequently Asked Questions
Quick answers to the most common questions about buying RDVT stock.
How has RDVT stock performed recently?
RDVT returned +21.3% over the past year, beating its 5-year annualized CAGR of +20.5%. 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 +21.3% 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.