Riskified Ltd (RSKD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.9375 | 6.4 | 6.56 | 6.2 | 680856 | 6.36360424 | CS |
| 4 | 0.01 | 0.157977883096 | 6.33 | 6.645 | 5.85 | 740654 | 6.33498151 | CS |
| 12 | 1.15 | 22.1579961464 | 5.19 | 6.645 | 4.93 | 835609 | 6.04062804 | CS |
| 26 | 1.94 | 44.0909090909 | 4.4 | 6.645 | 4.33 | 679822 | 5.5699801 | CS |
| 52 | 1.83 | 40.5764966741 | 4.51 | 6.645 | 3.48 | 696777 | 4.93944332 | CS |
| 156 | -20.66 | -76.5185185185 | 27 | 40.48 | 3.43 | 641652 | 8.21307229 | CS |
| 260 | -20.66 | -76.5185185185 | 27 | 40.48 | 3.43 | 641652 | 8.21307229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 6.34 | 0.07 | 1.12 | 6.29 | 6.3949999 | 6.26 | 451385 |
| 1721342400 | 6.2699999 | -0.09 | -1.42 | 6.37 | 6.405 | 6.225 | 627840 |
| 1721256000 | 6.36 | -0.16 | -2.45 | 6.48 | 6.5599999 | 6.33 | 643656 |
| 1721169600 | 6.5199999 | 0.32 | 5.16 | 6.28 | 6.5599999 | 6.2699999 | 1090006 |
| 1721083200 | 6.2 | -0.16 | -2.52 | 6.4 | 6.43 | 6.2 | 603954 |
| 1720824000 | 6.36 | 0.14 | 2.25 | 6.26 | 6.43 | 6.26 | 426984 |
| 1720737600 | 6.22 | 0.24 | 4.01 | 6 | 6.24 | 5.99 | 1560637 |
| 1720651200 | 5.98 | -0.38 | -5.97 | 6.0199999 | 6.1 | 5.85 | 1709369 |
| 1720564800 | 6.36 | -0.2 | -3.05 | 6.54 | 6.54 | 6.305 | 689436 |
| 1720478400 | 6.5599999 | 0.06 | 0.92 | 6.49 | 6.62 | 6.46 | 365655 |
| 1720219200 | 6.5 | -0.05 | -0.76 | 6.54 | 6.6449999 | 6.5 | 423379 |
| 1720040640 | 6.55 | 0.02 | 0.31 | 6.55 | 6.64 | 6.48 | 511628 |
| 1719960000 | 6.53 | 0.12 | 1.87 | 6.4 | 6.55 | 6.36 | 874848 |
| 1719873600 | 6.41 | -0.11 | -1.69 | 6.43 | 6.48 | 6.295 | 902891 |
| 1719614400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1719528000 | 6.5199999 | 0.15 | 2.35 | 6.38 | 6.55 | 6.3099999 | 658913 |
| 1719441600 | 6.37 | -0.01 | -0.16 | 6.39 | 6.45 | 6.32 | 564924 |
| 1719355200 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.41 | 6.24 | 473724 |
| 1719268800 | 6.25 | -0.08 | -1.26 | 6.33 | 6.37 | 6.22 | 612914 |
| 1719009600 | 6.33 | 0.19 | 3.09 | 6.12 | 6.33 | 6.09 | 874560 |
| 1718923200 | 6.14 | 0.03 | 0.49 | 6.09 | 6.19 | 6.055 | 645018 |
| 1718750400 | 6.11 | -0.03 | -0.49 | 6.07 | 6.16 | 6.01 | 553535 |
| 1718664000 | 6.14 | 0.09 | 1.49 | 6.05 | 6.165 | 6.03 | 1515794 |
| 1718404800 | 6.05 | -0.03 | -0.49 | 6.05 | 6.12 | 6.03 | 558927 |
| 1718318400 | 6.08 | -0.21 | -3.34 | 6.29 | 6.29 | 6.04 | 559995 |
| 1718232000 | 6.29 | 0.12 | 1.94 | 6.3 | 6.3949999 | 6.2 | 741730 |
| 1718145600 | 6.17 | -0.03 | -0.48 | 6.14 | 6.28 | 6.12 | 540330 |
| 1718059200 | 6.2 | 0.07 | 1.14 | 6.15 | 6.245 | 6.05 | 919040 |
| 1717800000 | 6.13 | -0.12 | -1.92 | 6.15 | 6.1999 | 6.0199999 | 721617 |
| 1717713600 | 6.25 | 0 | 0.00 | 6.4 | 6.51 | 6.235 | 1468493 |
| 1717627200 | 6.25 | 0.18 | 2.97 | 6.12 | 6.255 | 6.05 | 899053 |
| 1717540800 | 6.07 | -0.03 | -0.49 | 6.07 | 6.12 | 6.03 | 531564 |
| 1717454400 | 6.1 | 0.01 | 0.16 | 6.15 | 6.2 | 5.985 | 592398 |
| 1717195200 | 6.09 | 0.01 | 0.16 | 6.12 | 6.135 | 6 | 1115143 |
| 1717108800 | 6.08 | -0.01 | -0.16 | 6.09 | 6.17 | 6.0199999 | 982331 |
| 1717022400 | 6.09 | 0.1 | 1.67 | 5.9 | 6.1 | 5.84 | 921418 |
| 1716936000 | 5.99 | -0.27 | -4.31 | 6.25 | 6.26 | 5.98 | 643840 |
| 1716590400 | 6.26 | 0.12 | 1.95 | 6.11 | 6.3099999 | 6.0599999 | 1220738 |
| 1716504000 | 6.14 | 0.02 | 0.33 | 6.15 | 6.17 | 6.09 | 713436 |
| 1716417600 | 6.12 | 0.08 | 1.32 | 6.0199999 | 6.2496 | 6.01 | 1303352 |
| 1716331200 | 6.04 | -0.03 | -0.49 | 6.05 | 6.08 | 5.97 | 1005079 |
| 1716244800 | 6.07 | 0.1 | 1.68 | 6 | 6.15 | 5.97 | 1681226 |
| 1715985600 | 5.97 | 0.14 | 2.40 | 5.6 | 5.98 | 5.57 | 1560417 |
| 1715899200 | 5.83 | -0.35 | -5.66 | 6.09 | 6.13 | 5.8 | 905409 |
| 1715812800 | 6.18 | 0.82 | 15.30 | 5.75 | 6.2899 | 5.7 | 3044905 |
| 1715726400 | 5.36 | 0.26 | 5.10 | 5.14 | 5.36 | 5.11 | 933839 |
| 1715640000 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2826 | 5.09 | 927165 |
| 1715380800 | 5.2 | 0.15 | 2.97 | 5.05 | 5.2 | 5.0101 | 616084 |
| 1715294400 | 5.05 | -0.15 | -2.88 | 5.2 | 5.23 | 5.04 | 1276931 |
| 1715208000 | 5.2 | -0.03 | -0.57 | 5.21 | 5.24 | 5.16 | 507944 |
| 1715121600 | 5.23 | 0.01 | 0.19 | 5.22 | 5.25 | 5.18 | 642461 |
| 1715035200 | 5.22 | -0.01 | -0.19 | 5.3 | 5.315 | 5.21 | 414266 |
| 1714776000 | 5.23 | -0.04 | -0.76 | 5.35 | 5.365 | 5.21 | 467444 |
| 1714689600 | 5.2699999 | 0.1 | 1.93 | 5.22 | 5.3099999 | 5.18 | 440040 |
| 1714603200 | 5.17 | 0.02 | 0.39 | 4.97 | 5.2699999 | 4.93 | 468577 |
| 1714516800 | 5.15 | -0.03 | -0.58 | 5.17 | 5.215 | 5.08 | 354155 |
| 1714430400 | 5.18 | 0 | 0.00 | 5.19 | 5.225 | 5.14 | 429661 |
| 1714171200 | 5.18 | 0.16 | 3.19 | 5.0599999 | 5.24 | 4.96 | 414952 |
| 1714084800 | 5.0199999 | -0.05 | -0.99 | 5 | 5.045 | 4.94 | 351851 |
| 1713998400 | 5.07 | -0.01 | -0.20 | 5.07 | 5.13 | 5.03 | 363411 |
| 1713912000 | 5.08 | 0.16 | 3.25 | 4.97 | 5.135 | 4.91 | 388713 |
| 1713825600 | 4.92 | 0.05 | 1.03 | 4.89 | 4.96 | 4.85 | 870869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
