Red Violet, Inc.
RDVTNASDAQTechnology● Active
$52.32
$-0.64(-1.21%)
Market Cap$738178747
P/E Ratio—
52W High$64.135
52W Low$33.4
Red Violet, Inc.（RDVT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rdvt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.14
Nov 6, 2025
-18.4% from here
5-Year Low5Y
$14.89
Nov 7, 2022
+251.4% from low
IPO Priceadj.
$6.20
Mar 27, 2018
+743.9% since IPO
1 Year Ago
$44.11
Jun 9, 2025
+18.6% in 1Y
5 Years Ago
$21.93
Jun 8, 2021
+138.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RDVT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $52.57 | $52.93 | $51.88 | $52.61 | $52.61 | 57K | +0.09% |
| Jun 5, 2026 | $54.30 | $54.58 | $52.58 | $52.96 | $52.96 | 126K | -2.47% |
| Jun 4, 2026 | $54.00 | $54.98 | $53.24 | $54.09 | $54.09 | 310K | +0.17% |
| Jun 3, 2026 | $55.94 | $56.91 | $52.71 | $53.36 | $53.36 | 199K | -4.61% |
| Jun 2, 2026 | $57.45 | $58.44 | $55.23 | $56.79 | $56.79 | 310K | -1.15% |
| Jun 1, 2026 | $57.89 | $59.38 | $56.21 | $59.30 | $59.30 | 418K | +2.44% |
| May 29, 2026 | $54.83 | $59.02 | $54.83 | $56.84 | $56.84 | 303K | +3.67% |
| May 28, 2026 | $52.53 | $55.24 | $52.53 | $54.79 | $54.79 | 265K | +4.30% |
| May 27, 2026 | $51.41 | $53.10 | $50.64 | $52.23 | $52.23 | 152K | +1.60% |
| May 26, 2026 | $51.40 | $52.28 | $50.14 | $51.74 | $51.74 | 139K | +0.66% |
| May 22, 2026 | $48.74 | $51.02 | $48.74 | $50.64 | $50.64 | 106K | +3.90% |
| May 21, 2026 | $48.88 | $49.52 | $47.51 | $48.56 | $48.56 | 71K | -0.65% |
| May 20, 2026 | $49.63 | $50.56 | $48.15 | $49.56 | $49.56 | 109K | -0.14% |
| May 19, 2026 | $49.81 | $51.30 | $46.49 | $50.10 | $50.10 | 202K | +0.58% |
| May 18, 2026 | $46.86 | $49.70 | $46.08 | $49.43 | $49.43 | 176K | +5.48% |
| May 15, 2026 | $44.95 | $47.64 | $44.79 | $46.93 | $46.93 | 292K | +4.40% |
| May 14, 2026 | $45.88 | $47.04 | $44.46 | $45.39 | $45.39 | 148K | -1.07% |
| May 13, 2026 | $46.92 | $47.41 | $43.98 | $45.69 | $45.69 | 143K | -2.62% |
| May 12, 2026 | $46.27 | $47.43 | $45.17 | $47.29 | $47.29 | 130K | +2.20% |
| May 11, 2026 | $49.52 | $49.80 | $46.56 | $46.90 | $46.90 | 133K | -5.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RDVT
Jan 1 → Dec 31 · 6 years2026-7.6%$56.95 → $52.61
-7.6%
2025+56.1%$36.48 → $56.95
+56.1%
2024+83.6%$19.72 → $36.20
+83.6%
2023-14.8%$23.43 → $19.97
-14.8%
2022-42.5%$40.02 → $23.02
-42.5%
2021+79.5%$22.11 → $39.69
+79.5%
Best Year2024 · +83.6%
Worst Year2022 · -42.5%
Positive Years3 / 6
Avg Annual Return+25.7%
6Y Total Return+137.9%
6Y CAGR~+15.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in RDVT?
If you invested $1,000 in RDVT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,439
Total Return+743.9%
CAGR~+30.6% / yr
Profit+$7,439
Based on Mar 27, 2018 · $6.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Red Violet, Inc.（RDVT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $52.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RDVT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RDVT 历史股价FMP 日线复权 OHLCV