Free Trial

Riskified (RSKD) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free RSKD Stock Alerts
$5.97
+0.14 (+2.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Riskified Stock Price Performance

5 Day
Performance
+11.38%
1 Month
Performance
+22.59%
3 Month
Performance
+30.35%
6 Month
Performance
+47.04%
Year-To-Date
Performance
+27.56%
1 Year
Performance
+17.06%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

RSKD Stock Chart for Sunday, May, 19, 2024

RSKD Chart by TradingView

Riskified Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.83$5.97
+2.40%		$5.98$5.571.56 million shs$1.06 billion
05/16/2024$6.18$5.83
-5.66%		$6.13$5.80905,397 shs$1.10 billion
05/15/2024$5.36$6.18
+15.30%		$6.29$5.703.04 million shs$1.10 billion
05/14/2024$5.10$5.36
+5.10%		$5.36$5.11933,810 shs$955.53 million
05/13/2024$5.20$5.10
-1.92%		$5.28$5.09927,134 shs$909.18 million
05/10/2024$5.04$5.20
+3.17%		$5.20$5.01615,984 shs$927.00 million
05/09/2024$5.20$5.04
-3.08%		$5.23$5.041.28 million shs$898.48 million
05/08/2024$5.23$5.20
-0.57%		$5.24$5.16507,878 shs$927.00 million
05/07/2024$5.22$5.23
+0.19%		$5.25$5.19642,461 shs$932.35 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:RSKD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research