Free Trial
→ How the US Will Win the Great Lithium Race (From DealMaker) (Ad) Free RSKD Stock Alerts

Riskified (RSKD) Stock Chart & Stock Price History

$4.86
+0.03 (+0.62%)
(As of 09/20/2024 ET)
Compare

Riskified Stock Price Performance

5 Day
Performance
+2.98%
1 Month
Performance
+1.79%
3 Month
Performance
-21.17%
6 Month
Performance
-8.59%
Year-To-Date
Performance
+3.42%
1 Year
Performance
+8.76%
Receive RSKD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Riskified and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.
THIS CALENDAR is the only thing that matters for you and your financial health right now.

RSKD Stock Chart for Friday, September, 20, 2024

RSKD Chart by TradingView

Riskified Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$4.71$4.83
+2.55%		$4.85$4.74397,472 shs$861.04 million
09/18/2024$4.70$4.71
+0.21%		$4.82$4.68560,683 shs$839.65 million
09/17/2024$4.62$4.70
+1.73%		$4.73$4.61532,968 shs$837.87 million
09/16/2024$4.70$4.62
-1.70%		$4.71$4.55574,340 shs$823.61 million
09/13/2024$4.64$4.70
+1.29%		$4.84$4.68727,968 shs$837.87 million
09/12/2024$4.58$4.64
+1.31%		$4.74$4.54551,175 shs$827.17 million
09/11/2024$4.65$4.58
-1.51%		$4.76$4.50679,884 shs$816.50 million
09/10/2024$4.79$4.65
-2.92%		$4.80$4.521.17 million shs$828.96 million
09/09/2024$4.78$4.79
+0.21%		$4.86$4.76615,238 shs$853.91 million
09/06/2024$4.89$4.78
-2.35%		$4.97$4.76574,228 shs$851.26 million
09/05/2024$4.98$4.89
-1.81%		$5.09$4.87840,994 shs$871.74 million
09/04/2024$4.99$4.98
-0.10%		$5.15$4.95688,215 shs$887.79 million
09/03/2024$5.18$4.99
-3.76%		$5.22$4.95925,551 shs$888.70 million
09/02/2024$5.18$5.18$5.19$5.01913,100 shs$923.46 million
08/30/2024$5.02$5.18
+3.19%		$5.19$5.01913,100 shs$923.46 million
08/29/2024$4.92$5.02
+2.03%		$5.16$4.81912,257 shs$894.94 million
08/28/2024$4.93$4.92
-0.20%		$5.05$4.89629,060 shs$877.11 million
08/27/2024$4.91$4.93
+0.41%		$4.95$4.84458,214 shs$878.90 million
08/26/2024$4.87$4.91
+0.82%		$5.00$4.82503,227 shs$875.33 million
08/23/2024$4.75$4.87
+2.53%		$4.93$4.76567,688 shs$868.20 million
08/22/2024$4.78$4.75
-0.52%		$4.82$4.74601,152 shs$846.78 million
08/21/2024$4.76$4.78
+0.42%		$4.82$4.75573,001 shs$851.26 million
08/20/2024$4.76$4.76
-0.11%		$4.86$4.69858,698 shs$847.70 million
08/19/2024$4.66$4.76
+2.15%		$4.82$4.661.09 million shs$848.59 million
08/16/2024$4.64$4.66
+0.43%		$4.70$4.581.09 million shs$830.76 million
08/15/2024$4.60$4.64
+0.87%		$4.77$4.542.36 million shs$827.20 million
08/14/2024$5.96$4.60
-22.82%		$5.71$4.592.71 million shs$820.07 million
08/13/2024$5.91$5.96
+0.85%		$6.05$5.961.48 million shs$1.06 billion
08/12/2024$5.91$5.91$6.03$5.89452,380 shs$1.05 billion
08/09/2024$5.89$5.91
+0.25%		$5.94$5.86464,797 shs$1.05 billion
08/08/2024$5.75$5.89
+2.43%		$5.93$5.75965,140 shs$1.05 billion
08/07/2024$5.76$5.75
-0.17%		$5.95$5.69797,303 shs$1.03 billion
08/06/2024$5.74$5.76
+0.44%		$5.81$5.731.08 million shs$1.03 billion
08/05/2024$5.85$5.74
-1.97%		$5.79$5.45627,306 shs$1.02 billion
08/02/2024$6.08$5.85
-3.87%		$5.88$5.77916,514 shs$1.04 billion
08/01/2024$6.28$6.08
-3.18%		$6.32$6.00578,751 shs$1.08 billion
07/31/2024$6.21$6.28
+1.21%		$6.37$6.24612,477 shs$1.12 billion
07/30/2024$6.25$6.21
-0.72%		$6.36$6.18434,732 shs$1.11 billion
07/29/2024$6.20$6.25
+0.81%		$6.34$6.21611,975 shs$1.11 billion
07/26/2024$6.10$6.20
+1.64%		$6.29$6.10423,268 shs$1.11 billion
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/25/2024$6.09$6.10
+0.16%		$6.23$6.06662,747 shs$1.09 billion
07/24/2024$6.38$6.09
-4.55%		$6.40$6.08524,656 shs$1.09 billion
07/23/2024$6.30$6.38
+1.27%		$6.45$6.22902,547 shs$1.14 billion
07/22/2024$6.34$6.30
-0.63%		$6.49$6.29725,187 shs$1.12 billion
07/19/2024$6.27$6.34
+1.12%		$6.40$6.28451,298 shs$1.13 billion
07/18/2024$6.35$6.27
-1.26%		$6.41$6.23627,235 shs$1.12 billion
07/17/2024$6.52$6.35
-2.61%		$6.56$6.33643,656 shs$1.13 billion
07/16/2024$6.20$6.52
+5.16%		$6.56$6.281.09 million shs$1.16 billion
07/15/2024$6.36$6.20
-2.52%		$6.43$6.20603,852 shs$1.11 billion
07/12/2024$6.22$6.36
+2.25%		$6.43$6.26426,984 shs$1.13 billion
07/11/2024$5.98$6.22
+4.01%		$6.24$5.991.56 million shs$1.11 billion
07/10/2024$6.36$5.98
-5.90%		$6.10$5.851.71 million shs$1.07 billion
07/09/2024$6.56$6.36
-3.12%		$6.53$6.31689,436 shs$1.13 billion
07/08/2024$6.50$6.56
+0.92%		$6.62$6.46365,654 shs$1.17 billion
07/05/2024$6.55$6.50
-0.76%		$6.65$6.50423,366 shs$1.16 billion
07/04/2024$6.54$6.55
+0.23%		$6.64$6.48511,628 shs$1.17 billion
07/03/2024$6.53$6.54
+0.08%		$6.64$6.49511,368 shs$1.16 billion
07/02/2024$6.41$6.53
+1.87%		$6.55$6.36874,848 shs$1.16 billion
07/01/2024$6.39$6.41
+0.31%		$6.48$6.30902,881 shs$1.14 billion
06/28/2024$6.52$6.39
-1.99%		$6.54$6.34894,682 shs$1.14 billion
06/27/2024$6.37$6.52
+2.35%		$6.55$6.35658,760 shs$1.16 billion
06/26/2024$6.38$6.37
-0.08%		$6.45$6.32564,924 shs$1.14 billion
06/25/2024$6.25$6.38
+2.00%		$6.41$6.24475,653 shs$1.14 billion
06/24/2024$6.33$6.25
-1.26%		$6.37$6.22612,564 shs$1.11 billion
06/21/2024$6.14$6.33
+3.09%		$6.33$6.09873,765 shs$1.13 billion
06/20/2024$6.11$6.14
+0.49%		$6.19$6.06640,669 shs$1.09 billion
06/19/2024$6.12$6.11
-0.08%		$6.16$6.01553,657 shs$1.09 billion

Related Companies:

This page (NYSE:RSKD) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored