Riskified (RSKD) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free RSKD Stock Alerts $6.08 +0.09 (+1.50%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Riskified Stock Price Performance5 Day Performance-2.80%1 Month Performance+18.27%3 Month Performance+33.15%6 Month Performance+51.75%Year-To-Date Performance+30.02%1 Year Performance+17.47% 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 Email Address Ad American AlternativeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW RSKD Stock Chart for Thursday, May, 30, 2024 RSKD Chart by TradingView Riskified Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$5.98$6.09+1.76%$6.10$5.84921,411 shs$1.08 billion05/28/2024$6.26$5.98-4.47%$6.26$5.98644,442 shs$1.07 billion05/27/2024$6.26$6.26$6.31$6.061.22 million shs$1.12 billion05/24/2024$6.14$6.26+1.95%$6.31$6.061.22 million shs$1.12 billion05/23/2024$6.12$6.14+0.41%$6.17$6.09713,392 shs$1.09 billion05/22/2024$6.04$6.12+1.24%$6.25$6.011.30 million shs$1.09 billion Get the Latest News and Ratings for RSKD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Riskified and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$6.07$6.04-0.49%$6.08$5.971.01 million shs$1.08 billion05/20/2024$5.97$6.07+1.68%$6.15$5.971.68 million shs$1.08 billion05/17/2024$5.83$5.97+2.40%$5.98$5.571.56 million shs$1.06 billion05/16/2024$6.18$5.83-5.66%$6.13$5.80905,397 shs$1.10 billion05/15/2024$5.36$6.18+15.30%$6.29$5.703.04 million shs$1.10 billion05/14/2024$5.10$5.36+5.10%$5.36$5.11933,810 shs$955.53 million05/13/2024$5.20$5.10-1.92%$5.28$5.09927,134 shs$909.18 million05/10/2024$5.04$5.20+3.17%$5.20$5.01615,984 shs$927.00 million05/09/2024$5.20$5.04-3.08%$5.23$5.041.28 million shs$898.48 million05/08/2024$5.23$5.20-0.57%$5.24$5.16507,878 shs$927.00 million05/07/2024$5.22$5.23+0.19%$5.25$5.19642,461 shs$932.35 million05/06/2024$5.23$5.22-0.19%$5.32$5.21414,211 shs$930.60 million05/03/2024$5.27$5.23-0.76%$5.37$5.21467,436 shs$932.35 million05/02/2024$5.17$5.27+1.93%$5.31$5.18439,961 shs$939.48 million05/01/2024$5.15$5.17+0.49%$5.27$4.93468,576 shs$921.68 million04/30/2024$5.19$5.15-0.87%$5.22$5.09354,155 shs$917.20 million04/29/2024$5.18$5.19+0.19%$5.23$5.14429,661 shs$925.22 million04/26/2024$5.02$5.18+3.19%$5.24$4.96414,952 shs$923.44 million04/25/2024$5.07$5.02-0.99%$5.05$4.94351,673 shs$894.92 million04/24/2024$5.08$5.07-0.20%$5.13$5.03363,411 shs$903.83 million04/23/2024$4.92$5.08+3.25%$5.14$4.91388,713 shs$905.61 million04/22/2024$4.87$4.92+1.03%$4.96$4.85870,867 shs$877.11 million04/19/2024$4.92$4.87-1.02%$5.01$4.87627,913 shs$868.18 million04/18/2024$4.91$4.92+0.20%$5.01$4.89620,821 shs$877.09 million04/17/2024$4.90$4.91+0.20%$5.00$4.90502,819 shs$875.31 million04/16/2024$4.95$4.90-0.91%$4.98$4.87434,560 shs$873.52 million04/15/2024$5.08$4.95-2.66%$5.13$4.93429,984 shs$881.55 million04/12/2024$5.31$5.08-4.24%$5.29$5.06494,230 shs$905.61 million04/11/2024$5.15$5.31+3.11%$5.31$5.14465,217 shs$945.72 million04/10/2024$5.32$5.15-3.20%$5.27$5.13441,115 shs$917.20 million04/09/2024$5.23$5.32+1.63%$5.32$5.211.10 million shs$947.51 million04/08/2024$5.24$5.23-0.19%$5.31$5.19667,877 shs$932.38 million04/05/2024$5.45$5.24-3.85%$5.50$5.21869,238 shs$934.14 million04/04/2024$5.52$5.45-1.27%$5.64$5.43763,256 shs$971.57 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/03/2024$5.41$5.52+2.03%$5.52$5.31717,335 shs$984.08 million04/02/2024$5.37$5.41+0.74%$5.41$5.27375,964 shs$964.44 million04/01/2024$5.41$5.37-0.74%$5.47$5.33464,631 shs$957.31 million03/29/2024$5.41$5.41$5.45$5.31381,324 shs$964.44 million03/28/2024$5.37$5.41+0.74%$5.45$5.31381,037 shs$964.47 million03/27/2024$5.43$5.37-1.01%$5.49$5.34387,263 shs$957.31 million03/26/2024$5.28$5.43+2.84%$5.50$5.24448,914 shs$967.12 million03/25/2024$5.28$5.28-0.09%$5.39$5.24335,734 shs$940.37 million03/22/2024$5.25$5.28+0.57%$5.33$5.19462,680 shs$941.27 million03/21/2024$5.30$5.25-0.85%$5.38$5.23504,319 shs$935.92 million03/20/2024$5.24$5.30+1.05%$5.39$5.23437,114 shs$943.94 million03/19/2024$5.16$5.24+1.65%$5.27$5.10381,949 shs$934.14 million03/18/2024$5.02$5.16+2.69%$5.21$5.00435,112 shs$919.01 million03/15/2024$5.08$5.02-1.18%$5.06$4.94522,448 shs$894.92 million03/14/2024$5.21$5.08-2.50%$5.22$5.03614,093 shs$905.64 million03/13/2024$5.28$5.21-1.23%$5.32$5.17475,674 shs$928.79 million03/12/2024$5.22$5.28+1.05%$5.31$5.17498,065 shs$940.37 million03/11/2024$5.14$5.22+1.56%$5.29$5.09630,180 shs$930.57 million03/08/2024$5.19$5.14-0.96%$5.25$5.00795,020 shs$916.31 million03/07/2024$5.27$5.19-1.52%$5.30$5.16866,180 shs$925.22 million03/06/2024$5.02$5.27+5.08%$5.40$5.101.54 million shs$939.48 million03/05/2024$4.57$5.02+9.86%$5.08$4.622.47 million shs$894.02 million03/04/2024$4.66$4.57-2.04%$4.66$4.54451,498 shs$813.83 million03/01/2024$4.57$4.66+1.97%$4.68$4.54338,118 shs$830.74 million02/29/2024$4.53$4.57+0.88%$4.63$4.52822,694 shs$814.72 million Related Companies: QuinStreet Stock Price Chart Radware Stock Price Chart OLO Stock Price Chart i3 Verticals Stock Price Chart Cass Information Systems Stock Price Chart Getty Images Stock Price Chart Zhihu Stock Price Chart SMART Global Stock Price Chart Angi Stock Price Chart Altice USA Stock Price Chart Receive RSKD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Riskified and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RSKD) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeWrite this ticker symbol down…StocksToTradeWho are Nvidia’s New Silent Partners?Weiss RatingsThe 7th Trillion Dollar Company?The Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Riskified Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.