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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.03 | 5.22 | 614.15K |
2024-03-13 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.17 | 5.32 | 475.85K |
2024-03-12 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.17 | 5.31 | 498.08K |
2024-03-11 | 5.10 | 5.22 | ↑$0.12 (2.35%) | 5.09 | 5.29 | 630.39K |
2024-03-08 | 5.12 | 5.14 | ↑$0.02 (0.39%) | 5.00 | 5.25 | 795.03K |
2024-03-07 | 5.26 | 5.19 | ↓$0.07 (-1.33%) | 5.16 | 5.30 | 866.71K |
2024-03-06 | 5.15 | 5.28 | ↑$0.13 (2.52%) | 5.10 | 5.41 | 1.54M |
2024-03-05 | 4.69 | 5.02 | ↑$0.33 (7.04%) | 4.62 | 5.08 | 2.47M |
2024-03-04 | 4.65 | 4.57 | ↓$0.08 (-1.72%) | 4.54 | 4.66 | 454.17K |
2024-03-01 | 4.59 | 4.66 | ↑$0.07 (1.53%) | 4.54 | 4.68 | 338.27K |
2024-02-29 | 4.59 | 4.58 | ↓$0.01 (-0.22%) | 4.52 | 4.63 | 822.70K |
2024-02-28 | 4.59 | 4.53 | ↓$0.06 (-1.31%) | 4.51 | 4.66 | 375.39K |
2024-02-27 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.54 | 4.70 | 374.31K |
2024-02-26 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.50 | 4.70 | 329.75K |
2024-02-23 | 4.48 | 4.57 | ↑$0.09 (2.01%) | 4.45 | 4.61 | 265.44K |
2024-02-22 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.42 | 4.54 | 515.75K |
2024-02-21 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.34 | 4.49 | 350.81K |
2024-02-20 | 4.55 | 4.52 | ↓$0.03 (-0.66%) | 4.47 | 4.57 | 455.05K |
2024-02-16 | 4.56 | 4.58 | ↑$0.02 (0.44%) | 4.50 | 4.69 | 345.21K |
2024-02-15 | 4.76 | 4.64 | ↓$0.12 (-2.52%) | 4.59 | 4.76 | 675.50K |
Create an account or log in to view more rows.
$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!
$RSKD Looking for this cup to breakout.