Stockscreener 앱 받기
4.76
1.04%
-0.05
시장 영업 전:
4.76
Riskified Ltd 주식 (RSKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $4.85 | $4.72 | $0.1253 | 727,888.0 | -1.04% |
| 2025-11-21 | $4.84 | $4.57 | $0.27 | 623,340.0 | +3.89% |
| 2025-11-20 | $4.84 | $4.62 | $0.225 | 531,070.0 | -1.28% |
| 2025-11-19 | $4.80 | $4.66 | $0.145 | 424,171.0 | -0.85% |
| 2025-11-18 | $4.79 | $4.59 | $0.2041 | 430,101.0 | +0.00% |
| 2025-11-17 | $4.79 | $4.51 | $0.285 | 1,167,265.0 | +5.11% |
| 2025-11-14 | $5.00 | $4.46 | $0.5375 | 2,962,677.0 | -9.82% |
| 2025-11-13 | $5.08 | $4.95 | $0.1328 | 581,850.0 | -1.77% |
| 2025-11-12 | $5.21 | $4.80 | $0.41 | 721,079.0 | +1.40% |
| 2025-11-11 | $5.03 | $4.83 | $0.20 | 1,222,556.0 | +4.16% |
| 2025-11-10 | $4.88 | $4.79 | $0.0899 | 518,905.0 | +0.63% |
| 2025-11-07 | $4.79 | $4.63 | $0.16 | 420,595.0 | +2.58% |
| 2025-11-06 | $4.67 | $4.58 | $0.095 | 357,138.0 | -0.64% |
| 2025-11-05 | $4.71 | $4.66 | $0.0544 | 260,339.0 | +0.21% |
| 2025-11-04 | $4.74 | $4.65 | $0.085 | 473,881.0 | -1.68% |
| 2025-11-03 | $4.80 | $4.70 | $0.10 | 484,595.0 | +0.63% |
| 2025-10-31 | $4.79 | $4.68 | $0.1099 | 308,426.0 | +0.00% |
| 2025-10-30 | $4.81 | $4.69 | $0.12 | 318,473.0 | -0.42% |
| 2025-10-29 | $4.88 | $4.72 | $0.16 | 325,582.0 | -2.66% |
| 2025-10-28 | $4.96 | $4.86 | $0.10 | 533,748.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.21 | $4.46 | $0.7475 | 12,635,338.0 | +0.63% |
| 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% |
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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):