Get the Stockscreener App
4.35
0.23%
0.010
After Hours:
4.17
-0.18
-4.14%
Riskified Ltd Stock (RSKD) Price History
The historical daily chart and data for Riskified Ltd stock (RSKD), show that the latest closing stock price as of November 18, 2024, is $4.35.
- Riskified Ltd all-time high stock price is $26.18, occurred on September 23, 2021.
- The lowest Riskified Ltd stock price recorded was $3.43 on October 03, 2022. Since then, Riskified Ltd's stock price has risen over 26.82% to $4.35 now.
- The 52-week high stock price for RSKD is $6.645, representing a 52.76% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for RSKD is $3.91, indicating a -10.11% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2023 was $7.89. The stock closed the year at $4.62, a loss of over -41.44% for the year.
The table below shows more information about RSKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.40 | $4.27 | $0.13 | 888,846.0 | +0.23% |
| Nov 15, 2024 | $4.55 | $4.26 | $0.29 | 1,492,638.0 | -6.26% |
| Nov 14, 2024 | $4.85 | $4.56 | $0.29 | 1,067,068.0 | +1.54% |
| Nov 13, 2024 | $5.20 | $4.43 | $0.77 | 2,731,866.0 | +6.29% |
| Nov 12, 2024 | $4.53 | $4.14 | $0.39 | 1,448,892.0 | -5.71% |
| Nov 11, 2024 | $4.66 | $4.29 | $0.369 | 1,224,884.0 | -1.09% |
| Nov 08, 2024 | $4.75 | $4.59 | $0.155 | 285,761.0 | -2.54% |
| Nov 07, 2024 | $4.75 | $4.56 | $0.19 | 364,319.0 | +2.39% |
| Nov 06, 2024 | $4.67 | $4.50 | $0.174 | 307,762.0 | +2.22% |
| Nov 05, 2024 | $4.61 | $4.44 | $0.17 | 715,293.0 | +0.89% |
| Nov 04, 2024 | $4.50 | $4.38 | $0.125 | 469,704.0 | +1.13% |
| Nov 01, 2024 | $4.55 | $4.40 | $0.1489 | 224,293.0 | -1.12% |
| Oct 31, 2024 | $4.58 | $4.42 | $0.15 | 251,505.0 | -0.67% |
| Oct 30, 2024 | $4.62 | $4.48 | $0.135 | 189,286.0 | +0.00% |
| Oct 29, 2024 | $4.52 | $4.42 | $0.10 | 212,612.0 | +0.90% |
| Oct 28, 2024 | $4.55 | $4.42 | $0.135 | 215,420.0 | +0.90% |
| Oct 25, 2024 | $4.50 | $4.41 | $0.085 | 219,009.0 | +0.23% |
| Oct 24, 2024 | $4.49 | $4.40 | $0.09 | 222,935.0 | -0.23% |
| Oct 23, 2024 | $4.50 | $4.38 | $0.12 | 257,735.0 | -0.90% |
| Oct 22, 2024 | $4.54 | $4.45 | $0.095 | 270,312.0 | -1.55% |
Riskified Ltd Stock (RSKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Riskified Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Riskified Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Riskified Ltd Stock (RSKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.20 | $4.14 | $1.06 | 12,110,172.0 | -2.68% |
| Oct, 2024 | $4.75 | $4.34 | $0.41 | 7,881,362.0 | -5.50% |
| Sep, 2024 | $5.22 | $4.50 | $0.725 | 11,639,988.0 | -8.69% |
| Aug, 2024 | $6.32 | $4.54 | $1.78 | 20,430,798.0 | -17.52% |
| Jul, 2024 | $6.64 | $5.85 | $0.795 | 15,510,994.0 | -1.72% |
| Jun, 2024 | $6.55 | $5.99 | $0.565 | 14,110,580.0 | +4.93% |
| May, 2024 | $6.31 | $4.93 | $1.38 | 21,603,334.0 | +18.25% |
| Apr, 2024 | $5.64 | $4.85 | $0.79 | 12,045,772.0 | -4.81% |
| Mar, 2024 | $5.50 | $4.54 | $0.965 | 12,974,037.0 | +18.12% |
| Feb, 2024 | $4.93 | $4.34 | $0.595 | 9,312,692.0 | -0.22% |
| Jan, 2024 | $4.79 | $4.26 | $0.529 | 11,523,709.0 | -1.92% |
Riskified Ltd Stock (RSKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $4.00 | $0.76 | 13,358,932.0 | +16.71% |
| Nov, 2023 | $4.22 | $3.65 | $0.575 | 11,213,315.0 | +7.51% |
| Oct, 2023 | $4.57 | $3.48 | $1.09 | 15,584,141.0 | -16.74% |
| Sep, 2023 | $5.17 | $3.99 | $1.17 | 19,478,816.0 | -12.33% |
| Aug, 2023 | $5.24 | $4.06 | $1.18 | 18,184,138.0 | +5.80% |
| Jul, 2023 | $4.94 | $4.41 | $0.53 | 9,935,927.0 | -0.62% |
| Jun, 2023 | $5.29 | $4.66 | $0.63 | 10,175,093.0 | -4.71% |
| May, 2023 | $5.55 | $4.50 | $1.05 | 7,460,751.0 | +3.87% |
| Apr, 2023 | $5.81 | $4.71 | $1.10 | 5,264,007.0 | -12.94% |
| Mar, 2023 | $6.24 | $5.15 | $1.09 | 8,372,058.0 | +2.55% |
| Feb, 2023 | $6.73 | $5.26 | $1.47 | 7,670,919.0 | -9.54% |
| Jan, 2023 | $6.12 | $4.22 | $1.90 | 6,733,486.0 | +31.60% |
Riskified Ltd Stock (RSKD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.37 | $4.45 | $0.92 | 8,314,633.0 | -10.47% |
| Nov, 2022 | $5.90 | $3.82 | $2.08 | 15,197,772.0 | +15.96% |
| Oct, 2022 | $4.60 | $3.43 | $1.17 | 7,130,198.0 | +12.94% |
| Sep, 2022 | $5.09 | $3.81 | $1.28 | 5,283,841.0 | -22.13% |
| Aug, 2022 | $6.30 | $4.34 | $1.96 | 13,594,182.0 | +15.26% |
| Jul, 2022 | $4.70 | $3.76 | $0.9401 | 5,472,469.0 | -1.13% |
| Jun, 2022 | $5.47 | $4.21 | $1.26 | 6,997,223.0 | -14.62% |
| May, 2022 | $5.56 | $3.78 | $1.78 | 11,612,424.0 | -0.57% |
| Apr, 2022 | $6.58 | $5.11 | $1.47 | 8,947,296.0 | -13.41% |
| Mar, 2022 | $7.74 | $5.53 | $2.21 | 13,379,451.0 | -19.79% |
| Feb, 2022 | $7.68 | $5.48 | $2.20 | 23,561,454.0 | +8.03% |
| Jan, 2022 | $8.05 | $5.87 | $2.18 | 25,977,793.0 | -11.32% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):