Stockscreener 앱 받기
7.78
1.64%
-0.13
시장 영업 전:
7.71
-0.07
-0.90%
Riskified Ltd 주식 (RSKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $8.17 | $7.71 | $0.46 | 3,203,254.0 | -1.64% |
| 2026-09-24 | $8.02 | $6.99 | $1.03 | 7,157,205.0 | +10.78% |
| 2026-09-23 | $7.16 | $6.72 | $0.44 | 5,979,276.0 | +1.85% |
| 2026-09-22 | $7.05 | $6.34 | $0.71 | 5,231,090.0 | +10.39% |
| 2026-09-21 | $6.42 | $6.23 | $0.185 | 770,641.0 | +2.25% |
| 2026-09-18 | $6.33 | $6.14 | $0.19 | 899,464.0 | -1.58% |
| 2026-09-17 | $6.33 | $6.19 | $0.135 | 580,943.0 | +0.64% |
| 2026-09-16 | $6.33 | $6.12 | $0.21 | 985,242.0 | +1.13% |
| 2026-09-15 | $6.28 | $6.08 | $0.195 | 645,944.0 | -1.43% |
| 2026-09-14 | $6.34 | $6.10 | $0.24 | 899,246.0 | +3.28% |
| 2026-09-11 | $6.12 | $5.96 | $0.1651 | 736,849.0 | +2.01% |
| 2026-09-10 | $5.99 | $5.79 | $0.20 | 857,493.0 | +0.84% |
| 2026-09-09 | $6.16 | $5.91 | $0.25 | 1,528,218.0 | -3.90% |
| 2026-09-08 | $6.48 | $6.11 | $0.3698 | 1,479,372.0 | -5.38% |
| 2026-09-04 | $6.84 | $6.39 | $0.445 | 2,560,170.0 | -6.06% |
| 2026-09-03 | $6.98 | $6.49 | $0.49 | 3,764,558.0 | +4.21% |
| 2026-09-02 | $6.68 | $6.11 | $0.57 | 3,959,821.0 | +7.43% |
| 2026-09-01 | $6.36 | $6.12 | $0.23 | 1,847,387.0 | -1.59% |
| 2026-08-31 | $6.42 | $6.21 | $0.21 | 2,854,647.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $8.17 | $5.79 | $2.38 | 46,289,427.0 | +23.69% |
| 2026-08 | $6.61 | $5.12 | $1.49 | 39,958,984.0 | +20.96% |
| 2026-07 | $5.49 | $4.93 | $0.55 | 15,378,133.0 | +3.17% |
| 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% |
1.28%
1.45%
자본화:
|
볼륨(24시간):