Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Riskified Ltd | RSKD | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.13 | 2.57% | 5.18 | 07:17:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.05 | 5.0101 | 5.20 | 5.20 | 5.05 |
RSKD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.35 | 5.365 | 5.0101 | 5.15 | 661,809 | -0.17 | -3.18% |
| 1 Month | 5.26 | 5.365 | 4.85 | 5.07 | 525,032 | -0.08 | -1.52% |
| 3 Months | 4.56 | 5.64 | 4.34 | 5.09 | 572,007 | 0.62 | 13.60% |
| 6 Months | 3.96 | 5.64 | 3.75 | 4.70 | 580,808 | 1.22 | 30.81% |
| 1 Year | 4.71 | 5.64 | 3.48 | 4.60 | 614,028 | 0.47 | 9.98% |
| 3 Years | 27.00 | 40.48 | 3.43 | 8.41 | 624,970 | -21.82 | -80.81% |
| 5 Years | 27.00 | 40.48 | 3.43 | 8.41 | 624,970 | -21.82 | -80.81% |
RSKD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 5.20 | 0.15 | 2.97% | 5.05 | 5.20 | 5.0101 | 616,084 |
| 10 May 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.23 | 5.04 | 1,276,931 |
| 09 May 2024 | 5.20 | -0.03 | -0.57% | 5.21 | 5.24 | 5.16 | 507,944 |
| 08 May 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.25 | 5.18 | 642,461 |
| 07 May 2024 | 5.22 | -0.01 | -0.19% | 5.30 | 5.315 | 5.21 | 414,266 |
| 04 May 2024 | 5.23 | -0.04 | -0.76% | 5.35 | 5.365 | 5.21 | 467,444 |
| 03 May 2024 | 5.27 | 0.10 | 1.93% | 5.22 | 5.31 | 5.18 | 440,040 |
| 02 May 2024 | 5.17 | 0.02 | 0.39% | 4.97 | 5.27 | 4.93 | 468,577 |
| 01 May 2024 | 5.15 | -0.03 | -0.58% | 5.17 | 5.215 | 5.08 | 354,155 |
| 30 Apr 2024 | 5.18 | 0.00 | 0.00% | 5.19 | 5.225 | 5.14 | 429,661 |
| 27 Apr 2024 | 5.18 | 0.16 | 3.19% | 5.06 | 5.24 | 4.96 | 414,952 |
| 26 Apr 2024 | 5.02 | -0.05 | -0.99% | 5.00 | 5.045 | 4.94 | 351,851 |
| 25 Apr 2024 | 5.07 | -0.01 | -0.20% | 5.07 | 5.13 | 5.03 | 363,411 |
| 24 Apr 2024 | 5.08 | 0.16 | 3.25% | 4.97 | 5.135 | 4.91 | 388,713 |
| 23 Apr 2024 | 4.92 | 0.05 | 1.03% | 4.89 | 4.96 | 4.85 | 870,869 |
| 20 Apr 2024 | 4.87 | -0.05 | -1.02% | 4.90 | 5.01 | 4.87 | 626,734 |
| 19 Apr 2024 | 4.92 | 0.01 | 0.20% | 4.91 | 5.005 | 4.89 | 620,822 |
| 18 Apr 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 5.00 | 4.90 | 502,819 |
| 17 Apr 2024 | 4.90 | -0.04 | -0.81% | 4.91 | 4.98 | 4.87 | 434,561 |
| 16 Apr 2024 | 4.94 | -0.14 | -2.76% | 5.10 | 5.13 | 4.93 | 429,984 |
