Stockscreener 앱 받기
5.01
1.62%
0.08
Riskified Ltd 주식 (RSKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $5.04 | $4.99 | $0.055 | 27,217.0 | +1.62% |
| 2025-08-01 | $5.02 | $4.88 | $0.1319 | 524,693.0 | -3.33% |
| 2025-07-31 | $5.21 | $5.07 | $0.135 | 358,938.0 | -0.97% |
| 2025-07-30 | $5.23 | $5.10 | $0.13 | 556,089.0 | -1.72% |
| 2025-07-29 | $5.49 | $5.22 | $0.27 | 261,242.0 | -2.96% |
| 2025-07-28 | $5.46 | $5.34 | $0.12 | 421,348.0 | -0.18% |
| 2025-07-25 | $5.47 | $5.39 | $0.08 | 223,096.0 | +0.00% |
| 2025-07-24 | $5.45 | $5.41 | $0.04 | 253,628.0 | -0.37% |
| 2025-07-23 | $5.48 | $5.41 | $0.07 | 180,723.0 | -3.21% |
| 2025-07-22 | $5.68 | $5.54 | $0.14 | 642,246.0 | +0.18% |
| 2025-07-21 | $5.61 | $5.32 | $0.285 | 847,332.0 | +5.07% |
| 2025-07-18 | $5.35 | $5.25 | $0.10 | 404,357.0 | +0.95% |
| 2025-07-17 | $5.29 | $5.15 | $0.137 | 422,167.0 | +2.52% |
| 2025-07-16 | $5.15 | $5.07 | $0.08 | 298,226.0 | +1.78% |
| 2025-07-15 | $5.14 | $5.05 | $0.085 | 306,426.0 | -0.59% |
| 2025-07-14 | $5.15 | $4.98 | $0.17 | 339,014.0 | +1.60% |
| 2025-07-11 | $5.17 | $4.96 | $0.21 | 459,563.0 | -3.28% |
| 2025-07-10 | $5.27 | $5.16 | $0.115 | 341,073.0 | -0.96% |
| 2025-07-09 | $5.25 | $5.16 | $0.085 | 448,886.0 | +0.97% |
| 2025-07-08 | $5.21 | $5.15 | $0.055 | 295,851.0 | +0.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.04 | $4.88 | $0.155 | 551,910.0 | -1.76% |
| 2025-07 | $5.68 | $4.96 | $0.72 | 8,876,781.0 | +2.20% |
| 2025-06 | $5.29 | $4.70 | $0.59 | 10,975,261.0 | -0.40% |
| 2025-05 | $5.41 | $4.54 | $0.87 | 10,289,523.0 | +9.15% |
| 2025-04 | $4.79 | $3.94 | $0.8502 | 8,638,655.0 | -0.65% |
| 2025-03 | $5.57 | $4.44 | $1.13 | 14,962,535.0 | -10.12% |
| 2025-02 | $6.00 | $5.02 | $0.975 | 7,774,487.0 | +0.00% |
| 2025-01 | $5.28 | $4.61 | $0.675 | 9,638,222.0 | +8.67% |
Riskified Ltd 주식 (RSKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.34 | $4.51 | $0.83 | 9,757,595.0 | -2.27% |
| 2024-11 | $5.20 | $4.14 | $1.06 | 15,766,561.0 | +8.50% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):