Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Riskified (RSKD) Historical Prices

354 Followers
RSKD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202610.5011.139.8210.3710.37+22.29%9,962,4514.77
Nov 10, 20268.558.568.278.488.48-0.70%1,557,9160.74
Nov 09, 20268.598.688.368.488.48-0.70%942,6900.43
Nov 06, 20268.318.608.128.548.54+2.77%1,412,8520.65
Nov 05, 20268.758.778.198.318.31-5.68%2,145,8421.00
Nov 04, 20268.738.988.738.818.81+2.20%1,281,8240.60
Nov 03, 20268.508.748.318.628.62+1.65%1,260,2130.59
Nov 02, 20268.598.768.398.488.48-1.05%1,103,1860.52
Oct 30, 20268.768.808.468.578.57-4.67%1,945,7820.92
Oct 29, 20268.899.058.658.998.99-0.55%889,8990.42
Oct 28, 20268.979.148.699.049.04+0.67%1,161,7110.55
Oct 27, 20269.169.208.928.988.98-2.60%1,148,8740.55
Oct 26, 20269.179.239.029.229.22+0.77%1,084,4140.52
Oct 23, 20268.899.188.779.159.15+2.58%1,182,8290.57
Oct 22, 20268.998.998.598.928.92-0.34%1,458,8650.71
Oct 21, 20268.799.098.688.958.95+2.05%1,813,1350.89
Oct 20, 20268.318.818.218.778.77+5.16%1,481,8710.73
Oct 19, 20268.348.478.238.348.34+1.46%1,344,4960.67
Oct 16, 20268.668.698.218.228.22-4.53%2,200,2471.11
Oct 15, 20267.768.767.608.618.61+6.43%4,248,2452.21
Oct 14, 20268.538.547.968.098.09-4.37%2,870,9901.53
Oct 13, 20268.538.698.398.468.46-1.28%2,289,2961.23
Oct 12, 20268.568.788.408.578.57+0.47%3,431,9491.89
Oct 09, 20268.128.578.098.538.53+6.09%2,502,5271.41
Oct 08, 20268.168.287.868.048.04-0.12%2,249,0091.28
Oct 07, 20267.738.177.668.058.05+3.34%3,781,8402.22
Oct 06, 20267.908.057.777.797.79-0.26%1,807,7811.08
Oct 05, 20267.807.967.777.817.81-0.64%1,060,0590.63
Oct 02, 20268.058.107.827.867.86-0.88%1,702,6291.02
Oct 01, 20267.928.067.777.937.93+0.25%2,054,6921.25
Sep 30, 20267.828.047.757.917.91+2.59%4,442,8042.82
Sep 29, 20267.717.747.577.717.71+0.13%2,168,5161.39
Sep 28, 20267.727.967.647.707.70-1.03%2,526,9621.62
Sep 25, 20267.858.177.717.787.78-1.64%3,213,6172.10
Sep 24, 20267.018.026.997.917.91+10.78%7,166,5545.00
Sep 23, 20267.007.166.727.147.14+1.85%6,032,3884.41
Sep 22, 20266.417.056.347.017.01+10.39%5,342,7444.09
Sep 21, 20266.356.426.236.356.35+2.25%770,7480.58
Sep 18, 20266.226.336.146.216.21-1.58%899,4800.68
Sep 17, 20266.286.336.196.316.31+0.64%580,9430.43
Sep 16, 20266.336.336.126.276.27+1.13%985,3840.74
Sep 15, 20266.216.286.096.206.20-1.43%645,9470.48
Sep 14, 20266.146.346.106.296.29+3.28%899,3540.67
Sep 11, 20265.966.135.966.096.09+2.01%736,9440.54
Sep 10, 20265.925.995.795.975.97+0.84%857,4960.63
Sep 09, 20266.136.165.915.925.92-3.90%1,528,2201.14
Sep 08, 20266.466.486.116.166.16-5.38%1,479,3991.10
Sep 07, 20266.846.846.406.516.510.00%00.00
Sep 04, 20266.846.846.406.516.51-6.06%2,560,1901.92
Sep 03, 20266.686.986.496.936.93+4.21%3,764,6612.93