Stockscreener 앱 받기
5.25
4.58%
0.23
시간 외 거래:
5.26
0.010
+0.19%
Riskified Ltd 주식 (RSKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $5.28 | $5.08 | $0.20 | 386,281.0 | +4.58% |
| 2026-07-24 | $5.07 | $5.00 | $0.0686 | 279,017.0 | +1.21% |
| 2026-07-23 | $5.05 | $4.93 | $0.115 | 849,934.0 | -1.39% |
| 2026-07-22 | $5.17 | $4.97 | $0.20 | 650,301.0 | -2.71% |
| 2026-07-21 | $5.25 | $5.17 | $0.08 | 442,625.0 | -1.34% |
| 2026-07-20 | $5.31 | $5.19 | $0.12 | 479,884.0 | +0.19% |
| 2026-07-17 | $5.25 | $5.08 | $0.175 | 437,083.0 | +1.55% |
| 2026-07-16 | $5.19 | $5.04 | $0.146 | 792,211.0 | +0.00% |
| 2026-07-15 | $5.23 | $5.08 | $0.15 | 664,803.0 | -0.39% |
| 2026-07-14 | $5.26 | $5.12 | $0.14 | 385,479.0 | -0.96% |
| 2026-07-13 | $5.29 | $5.14 | $0.14 | 725,577.0 | +1.75% |
| 2026-07-10 | $5.32 | $5.13 | $0.19 | 328,184.0 | -2.47% |
| 2026-07-09 | $5.26 | $5.03 | $0.23 | 566,458.0 | +1.35% |
| 2026-07-08 | $5.22 | $5.13 | $0.09 | 686,918.0 | -1.14% |
| 2026-07-07 | $5.34 | $5.21 | $0.13 | 881,362.0 | +0.00% |
| 2026-07-06 | $5.28 | $5.07 | $0.215 | 1,149,055.0 | +2.34% |
| 2026-07-02 | $5.22 | $5.00 | $0.215 | 1,448,526.0 | +2.19% |
| 2026-07-01 | $5.09 | $4.98 | $0.11 | 2,179,352.0 | -0.40% |
| 2026-06-30 | $5.05 | $4.85 | $0.20 | 1,321,805.0 | +0.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.34 | $4.93 | $0.405 | 13,719,331.0 | +4.17% |
| 2026-06 | $5.14 | $4.73 | $0.4069 | 24,322,702.0 | +3.28% |
| 2026-05 | $5.01 | $4.40 | $0.615 | 22,324,029.0 | +5.86% |
| 2026-04 | $4.73 | $3.88 | $0.85 | 14,132,799.0 | +17.60% |
| 2026-03 | $4.90 | $3.70 | $1.20 | 18,954,969.0 | -11.91% |
| 2026-02 | $4.64 | $4.13 | $0.51 | 12,170,245.0 | +4.46% |
| 2026-01 | $5.03 | $4.23 | $0.80 | 9,376,188.0 | -14.29% |
Riskified Ltd 주식 (RSKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.09 | $4.76 | $0.325 | 9,540,274.0 | +0.61% |
| 2025-11 | $5.21 | $4.46 | $0.7475 | 13,344,998.0 | +4.44% |
| 2025-10 | $4.99 | $4.49 | $0.505 | 8,661,070.0 | +1.07% |
| 2025-09 | $4.84 | $4.43 | $0.41 | 11,510,725.0 | -1.89% |
| 2025-08 | $5.29 | $4.01 | $1.28 | 19,000,487.0 | -6.47% |
| 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% |
3.79%
자본화:
|
볼륨(24시간):