Riskified Ltd (RSKD) Historical Stock Data

5.41 ↑0.04 (0.74%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RSKD is up 0.55% a day on average. There have been 19 days where Riskified Ltd closed green and 11 days where RSKD closed red.

DateOpenCloseChangeLowHighVolume
2024-03-285.375.41↑$0.04 (0.74%)5.315.45381.32K
2024-03-275.455.37↓$0.08 (-1.47%)5.345.49387.33K
2024-03-265.305.42↑$0.12 (2.26%)5.245.50448.92K
2024-03-255.345.28↓$0.06 (-1.12%)5.245.39335.89K
2024-03-225.265.28↑$0.02 (0.38%)5.195.33462.70K
2024-03-215.305.25↓$0.05 (-0.94%)5.235.38504.34K
2024-03-205.235.30↑$0.07 (1.34%)5.235.39437.12K
2024-03-195.175.24↑$0.07 (1.35%)5.105.27381.98K
2024-03-185.015.16↑$0.15 (2.99%)5.005.21435.11K
2024-03-154.995.02↑$0.03 (0.60%)4.945.06522.45K
2024-03-145.185.08↓$0.10 (-1.93%)5.035.22614.15K
2024-03-135.235.21↓$0.02 (-0.38%)5.175.32475.85K
2024-03-125.215.28↑$0.07 (1.34%)5.175.31498.08K
2024-03-115.105.22↑$0.12 (2.35%)5.095.29630.39K
2024-03-085.125.14↑$0.02 (0.39%)5.005.25795.03K
2024-03-075.265.19↓$0.07 (-1.33%)5.165.30866.71K
2024-03-065.155.28↑$0.13 (2.52%)5.105.411.54M
2024-03-054.695.02↑$0.33 (7.04%)4.625.082.47M
2024-03-044.654.57↓$0.08 (-1.72%)4.544.66454.17K
2024-03-014.594.66↑$0.07 (1.53%)4.544.68338.27K
2024-02-294.594.58↓$0.01 (-0.22%)4.524.63822.70K
2024-02-284.594.53↓$0.06 (-1.31%)4.514.66375.39K
2024-02-274.624.63↑$0.01 (0.22%)4.544.70374.31K
2024-02-264.504.61↑$0.11 (2.44%)4.504.70329.75K
2024-02-234.484.57↑$0.09 (2.01%)4.454.61265.44K
2024-02-224.464.46↑$0.00 (0.00%)4.424.54515.75K
2024-02-214.454.46↑$0.01 (0.22%)4.344.49350.81K
2024-02-204.554.52↓$0.03 (-0.66%)4.474.57455.05K
2024-02-164.564.58↑$0.02 (0.44%)4.504.69345.21K
2024-02-154.764.64↓$0.12 (-2.52%)4.594.76675.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.