Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.640
+0.050 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.57 | 4.75 | 4.51 | 4.63 | 4.63 | 0.87% | 272,827 |
| Dec 19, 2024 | 4.70 | 4.74 | 4.57 | 4.59 | 4.59 | -1.50% | 318,520 |
| Dec 18, 2024 | 4.86 | 4.93 | 4.63 | 4.66 | 4.66 | -3.92% | 390,600 |
| Dec 17, 2024 | 4.78 | 4.90 | 4.77 | 4.85 | 4.85 | 0.21% | 404,729 |
| Dec 16, 2024 | 4.89 | 4.95 | 4.78 | 4.84 | 4.84 | -1.63% | 378,966 |
| Dec 13, 2024 | 5.00 | 5.05 | 4.91 | 4.92 | 4.92 | -1.99% | 400,437 |
| Dec 12, 2024 | 5.04 | 5.11 | 5.00 | 5.02 | 5.02 | -1.57% | 421,864 |
| Dec 11, 2024 | 5.05 | 5.19 | 5.03 | 5.10 | 5.10 | 1.39% | 560,100 |
| Dec 10, 2024 | 5.10 | 5.15 | 4.99 | 5.03 | 5.03 | -1.95% | 641,441 |
| Dec 9, 2024 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 2.19% | 1,272,400 |
| Dec 6, 2024 | 4.92 | 5.09 | 4.92 | 5.02 | 5.02 | 2.45% | 620,079 |
| Dec 5, 2024 | 4.97 | 5.01 | 4.88 | 4.90 | 4.90 | -1.80% | 399,845 |
| Dec 4, 2024 | 4.87 | 5.10 | 4.83 | 4.99 | 4.99 | 2.25% | 659,995 |
| Dec 3, 2024 | 4.75 | 4.92 | 4.73 | 4.88 | 4.88 | 2.31% | 580,211 |
| Dec 2, 2024 | 4.76 | 4.87 | 4.73 | 4.77 | 4.77 | -1.65% | 701,720 |
| Nov 29, 2024 | 4.78 | 4.96 | 4.78 | 4.85 | 4.85 | 1.04% | 312,100 |
| Nov 27, 2024 | 4.67 | 4.84 | 4.66 | 4.80 | 4.80 | 2.35% | 537,517 |
| Nov 26, 2024 | 4.66 | 4.78 | 4.55 | 4.69 | 4.69 | - | 604,500 |
| Nov 25, 2024 | 4.71 | 4.81 | 4.64 | 4.69 | 4.69 | -0.21% | 844,871 |
| Nov 22, 2024 | 4.59 | 4.74 | 4.58 | 4.70 | 4.70 | 2.62% | 477,730 |
| Nov 21, 2024 | 4.42 | 4.63 | 4.41 | 4.58 | 4.58 | 3.15% | 600,936 |
| Nov 20, 2024 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | 0.68% | 525,027 |
| Nov 19, 2024 | 4.30 | 4.47 | 4.28 | 4.41 | 4.41 | 1.38% | 677,388 |
| Nov 18, 2024 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | 0.23% | 894,300 |
| Nov 15, 2024 | 4.46 | 4.55 | 4.26 | 4.34 | 4.34 | -6.26% | 1,494,908 |
| Nov 14, 2024 | 4.57 | 4.85 | 4.56 | 4.63 | 4.63 | 1.54% | 1,069,700 |
| Nov 13, 2024 | 5.00 | 5.20 | 4.43 | 4.56 | 4.56 | 6.29% | 2,732,506 |
| Nov 12, 2024 | 4.51 | 4.53 | 4.14 | 4.29 | 4.29 | -5.71% | 1,453,335 |
| Nov 11, 2024 | 4.60 | 4.66 | 4.29 | 4.55 | 4.55 | -1.09% | 1,226,418 |
| Nov 8, 2024 | 4.71 | 4.75 | 4.59 | 4.60 | 4.60 | -2.54% | 287,000 |
| Nov 7, 2024 | 4.60 | 4.75 | 4.56 | 4.72 | 4.72 | 2.39% | 364,338 |
| Nov 6, 2024 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 2.22% | 308,800 |
| Nov 5, 2024 | 4.44 | 4.61 | 4.44 | 4.51 | 4.51 | 0.89% | 715,343 |
| Nov 4, 2024 | 4.38 | 4.51 | 4.38 | 4.47 | 4.47 | 1.13% | 471,316 |
| Nov 1, 2024 | 4.49 | 4.55 | 4.40 | 4.42 | 4.42 | -1.12% | 226,350 |
| Oct 31, 2024 | 4.48 | 4.58 | 4.43 | 4.47 | 4.47 | -0.67% | 252,627 |
| Oct 30, 2024 | 4.48 | 4.62 | 4.48 | 4.50 | 4.50 | - | 189,805 |
| Oct 29, 2024 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | 0.90% | 213,162 |
| Oct 28, 2024 | 4.45 | 4.56 | 4.42 | 4.46 | 4.46 | 0.90% | 215,900 |
| Oct 25, 2024 | 4.42 | 4.50 | 4.41 | 4.42 | 4.42 | 0.23% | 219,534 |
| Oct 24, 2024 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | -0.23% | 223,535 |
| Oct 23, 2024 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | -0.90% | 258,674 |
| Oct 22, 2024 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | -1.55% | 277,230 |
| Oct 21, 2024 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | - | 335,640 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.48 | 4.53 | 4.53 | -1.52% | 596,913 |
| Oct 17, 2024 | 4.57 | 4.68 | 4.56 | 4.60 | 4.60 | 0.66% | 509,158 |
| Oct 16, 2024 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | -1.30% | 277,900 |
| Oct 15, 2024 | 4.57 | 4.70 | 4.57 | 4.63 | 4.63 | - | 474,100 |
| Oct 14, 2024 | 4.57 | 4.66 | 4.55 | 4.63 | 4.63 | 0.43% | 241,108 |
| Oct 11, 2024 | 4.49 | 4.62 | 4.46 | 4.61 | 4.61 | 2.22% | 266,441 |
| Oct 10, 2024 | 4.42 | 4.57 | 4.42 | 4.51 | 4.51 | 1.35% | 301,232 |
| Oct 9, 2024 | 4.41 | 4.52 | 4.39 | 4.45 | 4.45 | - | 366,100 |
| Oct 8, 2024 | 4.34 | 4.48 | 4.34 | 4.45 | 4.45 | 1.37% | 848,542 |
| Oct 7, 2024 | 4.46 | 4.51 | 4.35 | 4.39 | 4.39 | -3.09% | 448,225 |
| Oct 4, 2024 | 4.48 | 4.61 | 4.47 | 4.53 | 4.53 | 1.12% | 528,073 |
| Oct 3, 2024 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | -1.32% | 296,900 |
| Oct 2, 2024 | 4.52 | 4.58 | 4.51 | 4.54 | 4.54 | 0.44% | 281,001 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.44% | 315,739 |
| Sep 30, 2024 | 4.74 | 4.78 | 4.63 | 4.73 | 4.73 | -0.84% | 472,988 |
| Sep 27, 2024 | 4.79 | 4.85 | 4.74 | 4.77 | 4.77 | 0.21% | 256,437 |
| Sep 26, 2024 | 4.79 | 4.83 | 4.72 | 4.76 | 4.76 | 1.28% | 508,340 |
| Sep 25, 2024 | 4.77 | 4.81 | 4.69 | 4.70 | 4.70 | -2.49% | 348,100 |
| Sep 24, 2024 | 4.78 | 4.82 | 4.70 | 4.82 | 4.82 | 1.47% | 343,400 |
| Sep 23, 2024 | 4.87 | 4.90 | 4.74 | 4.75 | 4.75 | -2.26% | 580,900 |
| Sep 20, 2024 | 4.84 | 4.92 | 4.78 | 4.86 | 4.86 | 0.62% | 453,123 |
| Sep 19, 2024 | 4.84 | 4.85 | 4.74 | 4.83 | 4.83 | 2.55% | 397,500 |
| Sep 18, 2024 | 4.70 | 4.82 | 4.68 | 4.71 | 4.71 | 0.21% | 560,700 |
| Sep 17, 2024 | 4.61 | 4.73 | 4.61 | 4.70 | 4.70 | 1.73% | 533,008 |
| Sep 16, 2024 | 4.70 | 4.71 | 4.55 | 4.62 | 4.62 | -1.70% | 574,400 |
| Sep 13, 2024 | 4.68 | 4.84 | 4.68 | 4.70 | 4.70 | 1.29% | 728,108 |
| Sep 12, 2024 | 4.57 | 4.75 | 4.54 | 4.64 | 4.64 | 1.31% | 551,200 |
| Sep 11, 2024 | 4.64 | 4.76 | 4.50 | 4.58 | 4.58 | -1.51% | 681,025 |
| Sep 10, 2024 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | -2.92% | 1,174,400 |
| Sep 9, 2024 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | 0.21% | 615,440 |
| Sep 6, 2024 | 4.89 | 4.97 | 4.76 | 4.78 | 4.78 | -2.25% | 574,240 |
| Sep 5, 2024 | 4.95 | 5.09 | 4.87 | 4.89 | 4.89 | -1.81% | 841,035 |
| Sep 4, 2024 | 4.96 | 5.15 | 4.95 | 4.98 | 4.98 | -0.20% | 688,344 |
| Sep 3, 2024 | 5.12 | 5.23 | 4.95 | 4.99 | 4.99 | -3.67% | 925,551 |
| Aug 30, 2024 | 5.02 | 5.19 | 5.01 | 5.18 | 5.18 | 3.19% | 913,118 |
| Aug 29, 2024 | 4.84 | 5.16 | 4.81 | 5.02 | 5.02 | 2.03% | 912,300 |
| Aug 28, 2024 | 4.91 | 5.05 | 4.89 | 4.92 | 4.92 | -0.20% | 629,100 |
| Aug 27, 2024 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 0.41% | 458,329 |
| Aug 26, 2024 | 4.85 | 5.00 | 4.82 | 4.91 | 4.91 | 0.82% | 503,228 |
| Aug 23, 2024 | 4.76 | 4.93 | 4.76 | 4.87 | 4.87 | 2.53% | 567,991 |
| Aug 22, 2024 | 4.76 | 4.83 | 4.74 | 4.75 | 4.75 | -0.42% | 601,200 |
| Aug 21, 2024 | 4.74 | 4.82 | 4.74 | 4.77 | 4.77 | 0.21% | 573,046 |
| Aug 20, 2024 | 4.80 | 4.86 | 4.68 | 4.76 | 4.76 | - | 859,100 |
| Aug 19, 2024 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | 2.15% | 1,088,700 |
| Aug 16, 2024 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 0.22% | 1,090,924 |
| Aug 15, 2024 | 4.62 | 4.78 | 4.54 | 4.65 | 4.65 | 1.09% | 2,359,300 |
| Aug 14, 2024 | 5.50 | 5.71 | 4.59 | 4.60 | 4.60 | -22.82% | 2,714,600 |
| Aug 13, 2024 | 5.94 | 6.05 | 5.94 | 5.96 | 5.96 | 0.85% | 1,486,900 |
| Aug 12, 2024 | 5.89 | 6.03 | 5.89 | 5.91 | 5.91 | - | 452,400 |
| Aug 9, 2024 | 5.91 | 5.94 | 5.86 | 5.91 | 5.91 | 0.34% | 464,800 |
| Aug 8, 2024 | 5.79 | 5.93 | 5.75 | 5.89 | 5.89 | 2.43% | 965,146 |
| Aug 7, 2024 | 5.89 | 5.95 | 5.69 | 5.75 | 5.75 | -0.17% | 797,304 |
| Aug 6, 2024 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | 0.52% | 1,097,701 |
| Aug 5, 2024 | 5.52 | 5.79 | 5.45 | 5.73 | 5.73 | -2.05% | 627,377 |
| Aug 2, 2024 | 5.88 | 5.88 | 5.77 | 5.85 | 5.85 | -3.78% | 917,100 |
| Aug 1, 2024 | 6.26 | 6.32 | 6.00 | 6.08 | 6.08 | -3.18% | 579,200 |