Stockscreener 앱 받기
4.35
0.23%
0.010
시간 외 거래:
4.17
-0.18
-4.14%
Riskified Ltd 주식 (RSKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.40 | $4.27 | $0.13 | 888,846.0 | +0.23% |
| 2024-11-15 | $4.55 | $4.26 | $0.29 | 1,492,638.0 | -6.26% |
| 2024-11-14 | $4.85 | $4.56 | $0.29 | 1,067,068.0 | +1.54% |
| 2024-11-13 | $5.20 | $4.43 | $0.77 | 2,731,866.0 | +6.29% |
| 2024-11-12 | $4.53 | $4.14 | $0.39 | 1,448,892.0 | -5.71% |
| 2024-11-11 | $4.66 | $4.29 | $0.369 | 1,224,884.0 | -1.09% |
| 2024-11-08 | $4.75 | $4.59 | $0.155 | 285,761.0 | -2.54% |
| 2024-11-07 | $4.75 | $4.56 | $0.19 | 364,319.0 | +2.39% |
| 2024-11-06 | $4.67 | $4.50 | $0.174 | 307,762.0 | +2.22% |
| 2024-11-05 | $4.61 | $4.44 | $0.17 | 715,293.0 | +0.89% |
| 2024-11-04 | $4.50 | $4.38 | $0.125 | 469,704.0 | +1.13% |
| 2024-11-01 | $4.55 | $4.40 | $0.1489 | 224,293.0 | -1.12% |
| 2024-10-31 | $4.58 | $4.42 | $0.15 | 251,505.0 | -0.67% |
| 2024-10-30 | $4.62 | $4.48 | $0.135 | 189,286.0 | +0.00% |
| 2024-10-29 | $4.52 | $4.42 | $0.10 | 212,612.0 | +0.90% |
| 2024-10-28 | $4.55 | $4.42 | $0.135 | 215,420.0 | +0.90% |
| 2024-10-25 | $4.50 | $4.41 | $0.085 | 219,009.0 | +0.23% |
| 2024-10-24 | $4.49 | $4.40 | $0.09 | 222,935.0 | -0.23% |
| 2024-10-23 | $4.50 | $4.38 | $0.12 | 257,735.0 | -0.90% |
| 2024-10-22 | $4.54 | $4.45 | $0.095 | 270,312.0 | -1.55% |
Riskified Ltd 주식 (RSKD) 연도별 가격 이력
이 심층 분석에서는 Riskified Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Riskified Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Riskified Ltd 주식 (RSKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.20 | $4.14 | $1.06 | 12,110,172.0 | -2.68% |
| 2024-10 | $4.75 | $4.34 | $0.41 | 7,881,362.0 | -5.50% |
| 2024-09 | $5.22 | $4.50 | $0.725 | 11,639,988.0 | -8.69% |
| 2024-08 | $6.32 | $4.54 | $1.78 | 20,430,798.0 | -17.52% |
| 2024-07 | $6.64 | $5.85 | $0.795 | 15,510,994.0 | -1.72% |
| 2024-06 | $6.55 | $5.99 | $0.565 | 14,110,580.0 | +4.93% |
| 2024-05 | $6.31 | $4.93 | $1.38 | 21,603,334.0 | +18.25% |
| 2024-04 | $5.64 | $4.85 | $0.79 | 12,045,772.0 | -4.81% |
| 2024-03 | $5.50 | $4.54 | $0.965 | 12,974,037.0 | +18.12% |
| 2024-02 | $4.93 | $4.34 | $0.595 | 9,312,692.0 | -0.22% |
| 2024-01 | $4.79 | $4.26 | $0.529 | 11,523,709.0 | -1.92% |
Riskified Ltd 주식 (RSKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.76 | $4.00 | $0.76 | 13,358,932.0 | +16.71% |
| 2023-11 | $4.22 | $3.65 | $0.575 | 11,213,315.0 | +7.51% |
| 2023-10 | $4.57 | $3.48 | $1.09 | 15,584,141.0 | -16.74% |
| 2023-09 | $5.17 | $3.99 | $1.17 | 19,478,816.0 | -12.33% |
| 2023-08 | $5.24 | $4.06 | $1.18 | 18,184,138.0 | +5.80% |
| 2023-07 | $4.94 | $4.41 | $0.53 | 9,935,927.0 | -0.62% |
| 2023-06 | $5.29 | $4.66 | $0.63 | 10,175,093.0 | -4.71% |
| 2023-05 | $5.55 | $4.50 | $1.05 | 7,460,751.0 | +3.87% |
| 2023-04 | $5.81 | $4.71 | $1.10 | 5,264,007.0 | -12.94% |
| 2023-03 | $6.24 | $5.15 | $1.09 | 8,372,058.0 | +2.55% |
| 2023-02 | $6.73 | $5.26 | $1.47 | 7,670,919.0 | -9.54% |
| 2023-01 | $6.12 | $4.22 | $1.90 | 6,733,486.0 | +31.60% |
Riskified Ltd 주식 (RSKD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.37 | $4.45 | $0.92 | 8,314,633.0 | -10.47% |
| 2022-11 | $5.90 | $3.82 | $2.08 | 15,197,772.0 | +15.96% |
| 2022-10 | $4.60 | $3.43 | $1.17 | 7,130,198.0 | +12.94% |
| 2022-09 | $5.09 | $3.81 | $1.28 | 5,283,841.0 | -22.13% |
| 2022-08 | $6.30 | $4.34 | $1.96 | 13,594,182.0 | +15.26% |
| 2022-07 | $4.70 | $3.76 | $0.9401 | 5,472,469.0 | -1.13% |
| 2022-06 | $5.47 | $4.21 | $1.26 | 6,997,223.0 | -14.62% |
| 2022-05 | $5.56 | $3.78 | $1.78 | 11,612,424.0 | -0.57% |
| 2022-04 | $6.58 | $5.11 | $1.47 | 8,947,296.0 | -13.41% |
| 2022-03 | $7.74 | $5.53 | $2.21 | 13,379,451.0 | -19.79% |
| 2022-02 | $7.68 | $5.48 | $2.20 | 23,561,454.0 | +8.03% |
| 2022-01 | $8.05 | $5.87 | $2.18 | 25,977,793.0 | -11.32% |
1.59%
0.04%
자본화:
|
볼륨(24시간):