• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,120.64
  • -0.25 %
  • -$20.10
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Riskified Ltd. (RSKD) Charts

Riskified Ltd. (RSKD) Charts

NYSE Currency in USD Disclaimer

Stock Price

$4.72

$0.11

(2.39%)

Day's range
$4.56
Day's range
$4.75
  • 5 DAY PERFORMANCE

    +6.79%
  • 1 MONTH PERFORMANCE

    +6.07%
  • 3 MONTH PERFORMANCE

    -19.86%
  • 6 MONTH PERFORMANCE

    -9.23%
  • YEAR-TO-DATE PERFORMANCE

    +0.85%
  • 1 YEAR PERFORMANCE

    +17.12%

Riskified Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $4.60 $4.72   (2.61%) $4.75 $4.56 364,235 $819.81 M
11/06/2024 $4.50 $4.61   (2.44%) $4.67 $4.50 308,800 $800.70 M
11/05/2024 $4.44 $4.51   (1.58%) $4.61 $4.44 715,343 $783.33 M
11/04/2024 $4.38 $4.47   (2.05%) $4.51 $4.38 471,316 $776.38 M
11/01/2024 $4.49 $4.42   (-1.56%) $4.55 $4.40 226,350 $767.70 M
10/31/2024 $4.48 $4.47   (-0.22%) $4.58 $4.43 252,627 $776.38 M
10/30/2024 $4.48 $4.50   (0.45%) $4.62 $4.48 189,805 $781.59 M
10/29/2024 $4.42 $4.50   (1.81%) $4.52 $4.42 213,162 $781.59 M
10/28/2024 $4.45 $4.46   (0.22%) $4.56 $4.42 215,900 $774.65 M
10/25/2024 $4.42 $4.42   (0%) $4.50 $4.41 219,534 $767.70 M
10/24/2024 $4.44 $4.41   (-0.68%) $4.49 $4.40 223,535 $765.96 M
10/23/2024 $4.44 $4.42   (-0.45%) $4.50 $4.38 258,674 $767.70 M
10/22/2024 $4.51 $4.46   (-1.11%) $4.55 $4.45 277,230 $774.65 M
10/21/2024 $4.48 $4.53   (1.12%) $4.58 $4.45 335,640 $786.81 M
10/18/2024 $4.64 $4.53   (-2.37%) $4.72 $4.48 596,913 $786.81 M
10/17/2024 $4.57 $4.60   (0.66%) $4.68 $4.56 509,158 $798.96 M
10/16/2024 $4.65 $4.57   (-1.72%) $4.68 $4.55 277,900 $793.75 M
10/15/2024 $4.57 $4.63   (1.31%) $4.70 $4.57 474,100 $804.17 M
10/14/2024 $4.57 $4.63   (1.31%) $4.66 $4.55 241,108 $804.17 M
10/11/2024 $4.49 $4.61   (2.67%) $4.62 $4.46 266,441 $800.70 M
10/10/2024 $4.42 $4.51   (2.04%) $4.57 $4.42 301,232 $783.33 M
10/09/2024 $4.41 $4.45   (0.91%) $4.52 $4.39 366,100 $772.91 M
10/08/2024 $4.34 $4.45   (2.53%) $4.48 $4.34 848,542 $772.91 M
10/07/2024 $4.46 $4.39   (-1.57%) $4.51 $4.35 448,225 $762.49 M
10/04/2024 $4.48 $4.53   (1.12%) $4.61 $4.47 528,073 $786.81 M
10/03/2024 $4.50 $4.48   (-0.44%) $4.54 $4.45 296,900 $778.12 M
10/02/2024 $4.52 $4.54   (0.44%) $4.58 $4.51 281,001 $788.54 M
10/01/2024 $4.75 $4.52   (-4.84%) $4.75 $4.52 315,739 $785.07 M
09/30/2024 $4.74 $4.73   (-0.21%) $4.78 $4.63 472,988 $821.54 M
09/27/2024 $4.79 $4.77   (-0.42%) $4.85 $4.74 256,437 $828.49 M
09/26/2024 $4.79 $4.76   (-0.63%) $4.83 $4.72 508,340 $826.75 M
09/25/2024 $4.77 $4.70   (-1.47%) $4.81 $4.69 348,100 $816.33 M
09/24/2024 $4.78 $4.82   (0.84%) $4.82 $4.70 343,400 $837.18 M
09/23/2024 $4.87 $4.75   (-2.46%) $4.90 $4.74 580,900 $825.02 M
09/20/2024 $4.84 $4.86   (0.41%) $4.92 $4.78 453,123 $844.12 M
09/19/2024 $4.84 $4.83   (-0.21%) $4.85 $4.74 397,500 $838.91 M
09/18/2024 $4.70 $4.71   (0.21%) $4.82 $4.68 560,700 $818.07 M
09/17/2024 $4.61 $4.70   (1.95%) $4.73 $4.61 533,008 $816.33 M
09/16/2024 $4.70 $4.62   (-1.7%) $4.71 $4.55 574,400 $802.44 M
09/13/2024 $4.68 $4.70   (0.43%) $4.84 $4.68 728,108 $816.33 M
09/12/2024 $4.57 $4.64   (1.53%) $4.75 $4.54 551,200 $805.91 M
09/11/2024 $4.64 $4.58   (-1.29%) $4.76 $4.50 681,025 $795.49 M
09/10/2024 $4.77 $4.65   (-2.52%) $4.80 $4.52 1.17 M $807.65 M
09/09/2024 $4.79 $4.79   (0%) $4.86 $4.76 615,440 $831.96 M
09/06/2024 $4.89 $4.78   (-2.25%) $4.97 $4.76 574,240 $830.23 M
09/05/2024 $4.95 $4.89   (-1.21%) $5.09 $4.87 841,035 $849.33 M
09/04/2024 $4.96 $4.98   (0.4%) $5.15 $4.95 688,344 $864.97 M
09/03/2024 $5.12 $4.99   (-2.54%) $5.23 $4.95 925,551 $866.70 M
08/30/2024 $5.02 $5.18   (3.19%) $5.19 $5.01 913,118 $899.70 M
08/29/2024 $4.84 $5.02   (3.72%) $5.16 $4.81 912,300 $871.91 M
08/28/2024 $4.91 $4.92   (0.2%) $5.05 $4.89 629,100 $854.54 M
08/27/2024 $4.84 $4.93   (1.86%) $4.95 $4.84 458,329 $856.28 M
08/26/2024 $4.85 $4.91   (1.24%) $5.00 $4.82 503,228 $852.81 M
08/23/2024 $4.76 $4.87   (2.31%) $4.93 $4.76 567,991 $845.86 M
08/22/2024 $4.76 $4.75   (-0.21%) $4.83 $4.74 601,200 $825.02 M
08/21/2024 $4.74 $4.77   (0.63%) $4.82 $4.74 573,046 $828.49 M
08/20/2024 $4.80 $4.76   (-0.83%) $4.86 $4.68 859,100 $826.75 M
08/19/2024 $4.66 $4.76   (2.15%) $4.82 $4.66 1.09 M $826.75 M
08/16/2024 $4.62 $4.66   (0.87%) $4.70 $4.58 1.09 M $809.39 M
08/15/2024 $4.62 $4.65   (0.65%) $4.78 $4.54 2.36 M $807.65 M
08/14/2024 $5.50 $4.60   (-16.36%) $5.71 $4.59 2.71 M $798.96 M
08/13/2024 $5.94 $5.96   (0.34%) $6.05 $5.94 1.49 M $1.04 B
08/12/2024 $5.89 $5.91   (0.34%) $6.03 $5.89 452,400 $1.05 B
08/09/2024 $5.91 $5.91   (0%) $5.94 $5.86 464,800 $1.05 B
08/08/2024 $5.79 $5.89   (1.73%) $5.93 $5.75 965,146 $1.04 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.