Riskified Ltd (RSKD) Historical Stock Data
5.18 ↑0.16 (3.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSKD is up 0.13% a day on average. There have been 17 days where Riskified Ltd closed green and 13 days where RSKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.06 | 5.18 | ↑$0.12 (2.37%) | 4.96 | 5.24 | 414.95K |
| 2024-04-25 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.94 | 5.05 | 351.85K |
| 2024-04-24 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.03 | 5.13 | 363.41K |
| 2024-04-23 | 4.97 | 5.08 | ↑$0.11 (2.21%) | 4.91 | 5.14 | 388.71K |
| 2024-04-22 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.85 | 4.96 | 870.87K |
| 2024-04-19 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.87 | 5.01 | 627.97K |
| 2024-04-18 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.89 | 5.01 | 620.84K |
| 2024-04-17 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.90 | 5.00 | 503.02K |
| 2024-04-16 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.87 | 4.98 | 434.56K |
| 2024-04-15 | 5.13 | 4.94 | ↓$0.19 (-3.70%) | 4.93 | 5.13 | 429.98K |
| 2024-04-12 | 5.26 | 5.08 | ↓$0.18 (-3.42%) | 5.06 | 5.29 | 494.45K |
| 2024-04-11 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.14 | 5.31 | 465.22K |
| 2024-04-10 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.13 | 5.28 | 441.12K |
| 2024-04-09 | 5.22 | 5.32 | ↑$0.10 (1.92%) | 5.21 | 5.32 | 1.10M |
| 2024-04-08 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.19 | 5.31 | 667.91K |
| 2024-04-05 | 5.46 | 5.24 | ↓$0.22 (-4.03%) | 5.21 | 5.50 | 869.43K |
| 2024-04-04 | 5.59 | 5.45 | ↓$0.14 (-2.50%) | 5.43 | 5.64 | 763.28K |
| 2024-04-03 | 5.33 | 5.51 | ↑$0.18 (3.38%) | 5.31 | 5.52 | 717.34K |
| 2024-04-02 | 5.31 | 5.42 | ↑$0.11 (2.07%) | 5.27 | 5.43 | 375.97K |
| 2024-04-01 | 5.42 | 5.37 | ↓$0.05 (-0.92%) | 5.33 | 5.47 | 464.63K |
| 2024-03-28 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.31 | 5.45 | 381.32K |
| 2024-03-27 | 5.45 | 5.37 | ↓$0.08 (-1.47%) | 5.34 | 5.49 | 387.33K |
| 2024-03-26 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.24 | 5.50 | 448.92K |
| 2024-03-25 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.24 | 5.39 | 335.89K |
| 2024-03-22 | 5.26 | 5.28 | ↑$0.02 (0.38%) | 5.19 | 5.33 | 462.70K |
| 2024-03-21 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.23 | 5.38 | 504.34K |
| 2024-03-20 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.23 | 5.39 | 437.12K |
| 2024-03-19 | 5.17 | 5.24 | ↑$0.07 (1.35%) | 5.10 | 5.27 | 381.98K |
| 2024-03-18 | 5.01 | 5.16 | ↑$0.15 (2.99%) | 5.00 | 5.21 | 435.11K |
| 2024-03-15 | 4.99 | 5.02 | ↑$0.03 (0.60%) | 4.94 | 5.06 | 522.45K |
Create an account or log in to view more rows.
$RSKD we need one good push to moon this.
$RSKD The squeeze is coming
$RSKD keep inchin
$RSKD this market love evrry dips let’s see
$RSKD keep it going
$RSKD I love this stonk!
$RSKD Bullish AF ??
$RSKD To the moon!!
$RSKD Mindset is key
$RSKD buying!