Riskified Ltd (RSKD)
4.57
+0.13
(+2.93%)
USD |
NYSE |
Nov 21, 16:00
4.57
0.00 (0.00%)
After-Hours: 16:06
Riskified Price: 4.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.40 | 4.515 | 4.36 | 4.44 | 524997.0 |
| Nov 19, 2024 | 4.30 | 4.465 | 4.28 | 4.41 | 677388.0 |
| Nov 18, 2024 | 4.27 | 4.40 | 4.27 | 4.35 | 894294.0 |
| Nov 15, 2024 | 4.46 | 4.55 | 4.26 | 4.34 | 1.495M |
| Nov 14, 2024 | 4.57 | 4.85 | 4.56 | 4.63 | 1.070M |
| Nov 13, 2024 | 5.00 | 5.20 | 4.43 | 4.56 | 2.733M |
| Nov 12, 2024 | 4.51 | 4.53 | 4.14 | 4.29 | 1.453M |
| Nov 11, 2024 | 4.66 | 4.66 | 4.291 | 4.55 | 1.226M |
| Nov 08, 2024 | 4.71 | 4.745 | 4.59 | 4.60 | 286996.0 |
| Nov 07, 2024 | 4.60 | 4.75 | 4.56 | 4.72 | 364338.0 |
| Nov 06, 2024 | 4.50 | 4.674 | 4.50 | 4.61 | 308759.0 |
| Nov 05, 2024 | 4.44 | 4.61 | 4.44 | 4.51 | 715343.0 |
| Nov 04, 2024 | 4.38 | 4.505 | 4.38 | 4.47 | 471316.0 |
| Nov 01, 2024 | 4.49 | 4.549 | 4.40 | 4.42 | 226350.0 |
| Oct 31, 2024 | 4.48 | 4.575 | 4.425 | 4.47 | 252627.0 |
| Oct 30, 2024 | 4.48 | 4.615 | 4.48 | 4.50 | 189805.0 |
| Oct 29, 2024 | 4.42 | 4.52 | 4.42 | 4.50 | 213162.0 |
| Oct 28, 2024 | 4.45 | 4.555 | 4.42 | 4.46 | 215884.0 |
| Oct 25, 2024 | 4.42 | 4.495 | 4.41 | 4.42 | 219534.0 |
| Oct 24, 2024 | 4.44 | 4.49 | 4.40 | 4.41 | 223535.0 |
| Oct 23, 2024 | 4.44 | 4.495 | 4.375 | 4.42 | 258674.0 |
| Oct 22, 2024 | 4.51 | 4.545 | 4.45 | 4.46 | 277230.0 |
| Oct 21, 2024 | 4.48 | 4.575 | 4.45 | 4.53 | 335640.0 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.48 | 4.53 | 596913.0 |
| Oct 17, 2024 | 4.57 | 4.685 | 4.56 | 4.60 | 509158.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.63
Minimum
Oct 13 2023
36.92
Maximum
Sep 03 2021
7.029
Average
5.085
Median
Price Benchmarks
| Rapid7 Inc | 42.42 |
| Inuvo Inc | 0.2272 |
| WidePoint Corp | 4.84 |
| Issuer Direct Corp | 9.80 |
| Castellum Inc | 0.1605 |
Price Related Metrics
| PS Ratio | 2.513 |
| Price to Book Value | 1.616 |
| Price to Free Cash Flow | 22.43 |
| Earnings Yield | -4.16% |
| Market Cap | 636.18M |