Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.596
+0.156 (3.51%)
Nov 21, 2024, 12:44 PM EST - Market open

Riskified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.364.524.364.444.440.68%525,027
Nov 19, 20244.304.474.284.414.411.38%677,388
Nov 18, 20244.274.404.274.354.350.23%894,294
Nov 15, 20244.464.554.264.344.34-6.26%1,494,908
Nov 14, 20244.574.854.564.634.631.54%1,069,651
Nov 13, 20245.005.204.434.564.566.29%2,732,506
Nov 12, 20244.514.534.144.294.29-5.71%1,453,335
Nov 11, 20244.604.664.294.554.55-1.09%1,226,418
Nov 8, 20244.714.754.594.604.60-2.54%286,996
Nov 7, 20244.604.754.564.724.722.39%364,338
Nov 6, 20244.504.674.504.614.612.22%308,759
Nov 5, 20244.444.614.444.514.510.89%715,343
Nov 4, 20244.384.514.384.474.471.13%471,316
Nov 1, 20244.494.554.404.424.42-1.12%226,350
Oct 31, 20244.484.584.434.474.47-0.67%252,627
Oct 30, 20244.484.624.484.504.50-189,805
Oct 29, 20244.424.524.424.504.500.90%213,162
Oct 28, 20244.454.564.424.464.460.90%215,884
Oct 25, 20244.424.504.414.424.420.23%219,534
Oct 24, 20244.444.494.404.414.41-0.23%223,535
Oct 23, 20244.444.504.384.424.42-0.90%258,674
Oct 22, 20244.514.554.454.464.46-1.55%277,230
Oct 21, 20244.484.584.454.534.53-335,640
Oct 18, 20244.644.724.484.534.53-1.52%596,913
Oct 17, 20244.574.694.564.604.600.66%509,158
Oct 16, 20244.654.684.554.574.57-1.30%277,871
Oct 15, 20244.574.704.574.634.63-474,074
Oct 14, 20244.574.664.554.634.630.43%241,108
Oct 11, 20244.494.624.464.614.612.22%266,441
Oct 10, 20244.424.574.424.514.511.35%301,232
Oct 9, 20244.414.524.394.454.45-366,090
Oct 8, 20244.344.484.344.454.451.37%848,542
Oct 7, 20244.464.514.354.394.39-3.09%448,225
Oct 4, 20244.484.614.474.534.531.12%528,073
Oct 3, 20244.504.544.454.484.48-1.32%296,885
Oct 2, 20244.524.584.514.544.540.44%281,001
Oct 1, 20244.754.754.524.524.52-4.44%315,739
Sep 30, 20244.744.784.634.734.73-0.84%472,988
Sep 27, 20244.794.854.744.774.770.21%256,437
Sep 26, 20244.794.834.734.764.761.28%508,340
Sep 25, 20244.774.814.694.704.70-2.49%348,100
Sep 24, 20244.784.824.704.824.821.47%343,371
Sep 23, 20244.874.904.744.754.75-2.26%580,869
Sep 20, 20244.844.924.784.864.860.62%453,123
Sep 19, 20244.844.854.744.834.832.55%397,472
Sep 18, 20244.704.824.684.714.710.21%560,683
Sep 17, 20244.614.734.614.704.701.73%533,008
Sep 16, 20244.704.714.554.624.62-1.70%574,397
Sep 13, 20244.684.844.684.704.701.29%728,108
Sep 12, 20244.574.754.544.644.641.31%551,196
Sep 11, 20244.644.764.504.584.58-1.51%681,025
Sep 10, 20244.774.804.524.654.65-2.92%1,174,368
Sep 9, 20244.794.864.764.794.790.21%615,440
Sep 6, 20244.894.974.764.784.78-2.25%574,240
Sep 5, 20244.955.094.874.894.89-1.81%841,035
Sep 4, 20244.965.154.954.984.98-0.20%688,215
Sep 3, 20245.125.234.954.994.99-3.67%925,551
Aug 30, 20245.025.195.015.185.183.19%913,118
Aug 29, 20244.845.164.815.025.022.03%912,259
Aug 28, 20244.915.054.894.924.92-0.20%629,060
Aug 27, 20244.844.954.844.934.930.41%458,329
Aug 26, 20244.855.004.824.914.910.82%503,228
Aug 23, 20244.764.934.764.874.872.53%567,991
Aug 22, 20244.764.834.744.754.75-0.42%601,153
Aug 21, 20244.744.824.744.774.770.21%573,046
Aug 20, 20244.804.864.684.764.76-859,071
Aug 19, 20244.664.824.664.764.762.15%1,088,661
Aug 16, 20244.624.704.584.664.660.22%1,090,924
Aug 15, 20244.624.784.544.654.651.09%2,359,256
Aug 14, 20245.505.714.594.604.60-22.82%2,714,552
Aug 13, 20245.946.055.945.965.960.85%1,486,873
Aug 12, 20245.896.035.895.915.91-452,386
Aug 9, 20245.915.945.865.915.910.34%464,797
Aug 8, 20245.795.935.755.895.892.43%965,146
Aug 7, 20245.895.955.695.755.75-0.17%797,304
Aug 6, 20245.765.815.735.765.760.52%1,097,701
Aug 5, 20245.525.795.455.735.73-2.05%627,377
Aug 2, 20245.885.885.775.855.85-3.78%917,062
Aug 1, 20246.266.326.006.086.08-3.18%579,166
Jul 31, 20246.316.376.246.286.281.13%612,730
Jul 30, 20246.266.366.186.216.21-0.64%435,431
Jul 29, 20246.256.346.216.256.250.81%612,682
Jul 26, 20246.206.296.106.206.201.64%423,735
Jul 25, 20246.136.236.066.106.100.16%663,213
Jul 24, 20246.366.406.086.096.09-4.55%525,010
Jul 23, 20246.286.456.226.386.381.27%914,889
Jul 22, 20246.406.496.296.306.30-0.63%731,311
Jul 19, 20246.296.406.286.346.341.12%451,385
Jul 18, 20246.376.416.236.276.27-1.42%628,040
Jul 17, 20246.486.566.336.366.36-2.45%643,781
Jul 16, 20246.286.566.286.526.525.16%1,091,131
Jul 15, 20246.406.436.206.206.20-2.52%604,089
Jul 12, 20246.266.436.266.366.362.25%426,984
Jul 11, 20246.006.245.996.226.224.01%1,560,637
Jul 10, 20246.026.105.855.985.98-5.97%1,711,381
Jul 9, 20246.546.546.316.366.36-3.05%689,446
Jul 8, 20246.496.626.466.566.560.92%365,655
Jul 5, 20246.546.656.506.506.50-0.76%423,379
Jul 3, 20246.556.646.486.556.550.31%511,628
Jul 2, 20246.406.556.366.536.531.87%874,921