Free Trial

Riskified (RSKD) Stock Chart & Stock Price History

→ Trump is sounding the alarm (From Preserve Gold) (Ad)
Free RSKD Stock Alerts
$5.21
-0.01 (-0.19%)
(As of 11:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Riskified Stock Price Performance

5 Day
Performance
-0.95%
1 Month
Performance
-0.38%
3 Month
Performance
+10.59%
6 Month
Performance
+30.34%
Year-To-Date
Performance
+11.54%
1 Year
Performance
+12.02%
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 DTI
Is Tesla going out of business?
Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.
Click here for the full story

RSKD Stock Chart for Tuesday, May, 7, 2024

RSKD Chart by TradingView

Riskified Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$5.23$5.22
-0.19%		$5.32$5.21414,211 shs$930.60 million
05/03/2024$5.27$5.23
-0.76%		$5.37$5.21467,436 shs$932.35 million
05/02/2024$5.17$5.27
+1.93%		$5.31$5.18439,961 shs$939.48 million
05/01/2024$5.15$5.17
+0.49%		$5.27$4.93468,576 shs$921.68 million
04/30/2024$5.19$5.15
-0.87%		$5.22$5.09354,155 shs$917.20 million
04/29/2024$5.18$5.19
+0.19%		$5.23$5.14429,661 shs$925.22 million
04/26/2024$5.02$5.18
+3.19%		$5.24$4.96414,952 shs$923.44 million
04/25/2024$5.07$5.02
-0.99%		$5.05$4.94351,673 shs$894.92 million
04/24/2024$5.08$5.07
-0.20%		$5.13$5.03363,411 shs$903.83 million
04/23/2024$4.92$5.08
+3.25%		$5.14$4.91388,713 shs$905.61 million
04/22/2024$4.87$4.92
+1.03%		$4.96$4.85870,867 shs$877.11 million
04/19/2024$4.92$4.87
-1.02%		$5.01$4.87627,913 shs$868.18 million
04/18/2024$4.91$4.92
+0.20%		$5.01$4.89620,821 shs$877.09 million
04/17/2024$4.90$4.91
+0.20%		$5.00$4.90502,819 shs$875.31 million
04/16/2024$4.95$4.90
-0.91%		$4.98$4.87434,560 shs$873.52 million
04/15/2024$5.08$4.95
-2.66%		$5.13$4.93429,984 shs$881.55 million
04/12/2024$5.31$5.08
-4.24%		$5.29$5.06494,230 shs$905.61 million
04/11/2024$5.15$5.31
+3.11%		$5.31$5.14465,217 shs$945.72 million
04/10/2024$5.32$5.15
-3.20%		$5.27$5.13441,115 shs$917.20 million
04/09/2024$5.23$5.32
+1.63%		$5.32$5.211.10 million shs$947.51 million
04/08/2024$5.24$5.23
-0.19%		$5.31$5.19667,877 shs$932.38 million
04/05/2024$5.45$5.24
-3.85%		$5.50$5.21869,238 shs$934.14 million
04/04/2024$5.52$5.45
-1.27%		$5.64$5.43763,256 shs$971.57 million
04/03/2024$5.41$5.52
+2.03%		$5.52$5.31717,335 shs$984.08 million
04/02/2024$5.37$5.41
+0.74%		$5.41$5.27375,964 shs$964.44 million
04/01/2024$5.41$5.37
-0.74%		$5.47$5.33464,631 shs$957.31 million
03/29/2024$5.41$5.41$5.45$5.31381,324 shs$964.44 million
03/28/2024$5.37$5.41
+0.74%		$5.45$5.31381,037 shs$964.47 million
03/27/2024$5.43$5.37
-1.01%		$5.49$5.34387,263 shs$957.31 million
03/26/2024$5.28$5.43
+2.84%		$5.50$5.24448,914 shs$967.12 million
03/25/2024$5.28$5.28
-0.09%		$5.39$5.24335,734 shs$940.37 million
03/22/2024$5.25$5.28
+0.57%		$5.33$5.19462,680 shs$941.27 million
03/21/2024$5.30$5.25
-0.85%		$5.38$5.23504,319 shs$935.92 million
03/20/2024$5.24$5.30
+1.05%		$5.39$5.23437,114 shs$943.94 million
03/19/2024$5.16$5.24
+1.65%		$5.27$5.10381,949 shs$934.14 million
03/18/2024$5.02$5.16
+2.69%		$5.21$5.00435,112 shs$919.01 million
03/15/2024$5.08$5.02
-1.18%		$5.06$4.94522,448 shs$894.92 million
03/14/2024$5.21$5.08
-2.50%		$5.22$5.03614,093 shs$905.64 million
03/13/2024$5.28$5.21
-1.23%		$5.32$5.17475,674 shs$928.79 million
03/12/2024$5.22$5.28
+1.05%		$5.31$5.17498,065 shs$940.37 million
Is Tesla going out of business? (Ad)

Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.

Click here for the full story
03/11/2024$5.14$5.22
+1.56%		$5.29$5.09630,180 shs$930.57 million
03/08/2024$5.19$5.14
-0.96%		$5.25$5.00795,020 shs$916.31 million
03/07/2024$5.27$5.19
-1.52%		$5.30$5.16866,180 shs$925.22 million
03/06/2024$5.02$5.27
+5.08%		$5.40$5.101.54 million shs$939.48 million
03/05/2024$4.57$5.02
+9.86%		$5.08$4.622.47 million shs$894.02 million
03/04/2024$4.66$4.57
-2.04%		$4.66$4.54451,498 shs$813.83 million
03/01/2024$4.57$4.66
+1.97%		$4.68$4.54338,118 shs$830.74 million
02/29/2024$4.53$4.57
+0.88%		$4.63$4.52822,694 shs$814.72 million
02/28/2024$4.62$4.53
-1.95%		$4.66$4.51375,340 shs$807.56 million
02/27/2024$4.60$4.62
+0.43%		$4.70$4.57374,311 shs$823.61 million
02/26/2024$4.57$4.60
+0.66%		$4.70$4.50329,744 shs$820.04 million
02/23/2024$4.47$4.57
+2.35%		$4.61$4.45265,421 shs$0.00
02/22/2024$4.46$4.47
+0.11%		$4.54$4.42515,747 shs$0.00
02/21/2024$4.52$4.46
-1.33%		$4.49$4.34350,798 shs$0.00
02/20/2024$4.58$4.52
-1.31%		$4.57$4.47453,300 shs$0.00
02/19/2024$4.58$4.58$4.69$4.50345,200 shs$750.98 million
02/16/2024$4.65$4.58
-1.40%		$4.69$4.50344,188 shs$0.00
02/15/2024$4.68$4.65
-0.75%		$4.74$4.59675,498 shs$761.64 million
02/14/2024$4.62$4.68
+1.30%		$4.74$4.62753,281 shs$757.54 million
02/13/2024$4.82$4.62
-4.15%		$4.72$4.52473,736 shs$0.00
02/12/2024$4.75$4.82
+1.47%		$4.94$4.72466,694 shs$0.00
02/09/2024$4.72$4.76
+0.95%		$4.82$4.68448,904 shs$0.00
02/08/2024$4.72$4.72
-0.11%		$4.80$4.63450,549 shs$0.00
02/07/2024$4.67$4.72
+1.07%		$4.80$4.63384,448 shs$0.00
02/06/2024$4.57$4.67
+2.19%		$4.72$4.56436,564 shs$0.00

Related Companies:
This page (NYSE:RSKD) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Is Tesla going out of business?
DTI
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold