Riskified Ltd (RSKD)
5.18
0.00 (0.00%)
USD |
NYSE |
Apr 29, 16:00
5.185
0.00 (0.00%)
Pre-Market: 20:00
Riskified Price: 5.18 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 5.19 | 5.225 | 5.14 | 5.18 | 429624.0 |
Apr 26, 2024 | 5.06 | 5.24 | 4.96 | 5.18 | 414952.0 |
Apr 25, 2024 | 5.00 | 5.045 | 4.94 | 5.02 | 351851.0 |
Apr 24, 2024 | 5.07 | 5.13 | 5.03 | 5.07 | 363411.0 |
Apr 23, 2024 | 4.97 | 5.135 | 4.91 | 5.08 | 388714.0 |
Apr 22, 2024 | 4.89 | 4.96 | 4.85 | 4.92 | 870869.0 |
Apr 19, 2024 | 4.90 | 5.01 | 4.87 | 4.87 | 627975.0 |
Apr 18, 2024 | 4.91 | 5.005 | 4.89 | 4.92 | 621139.0 |
Apr 17, 2024 | 4.92 | 5.00 | 4.90 | 4.91 | 503020.0 |
Apr 16, 2024 | 4.91 | 4.98 | 4.87 | 4.90 | 434561.0 |
Apr 15, 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 430008.0 |
Apr 12, 2024 | 5.26 | 5.285 | 5.055 | 5.08 | 494452.0 |
Apr 11, 2024 | 5.20 | 5.31 | 5.14 | 5.31 | 465223.0 |
Apr 10, 2024 | 5.22 | 5.275 | 5.13 | 5.14 | 441115.0 |
Apr 09, 2024 | 5.22 | 5.32 | 5.205 | 5.32 | 1.098M |
Apr 08, 2024 | 5.25 | 5.31 | 5.19 | 5.23 | 667906.0 |
Apr 05, 2024 | 5.46 | 5.50 | 5.21 | 5.24 | 869479.0 |
Apr 04, 2024 | 5.59 | 5.64 | 5.43 | 5.45 | 763283.0 |
Apr 03, 2024 | 5.33 | 5.52 | 5.31 | 5.51 | 717339.0 |
Apr 02, 2024 | 5.31 | 5.43 | 5.27 | 5.42 | 375975.0 |
Apr 01, 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 464631.0 |
Mar 28, 2024 | 5.37 | 5.45 | 5.31 | 5.41 | 381324.0 |
Mar 27, 2024 | 5.45 | 5.485 | 5.335 | 5.37 | 387334.0 |
Mar 26, 2024 | 5.30 | 5.50 | 5.24 | 5.42 | 448930.0 |
Mar 25, 2024 | 5.34 | 5.385 | 5.24 | 5.28 | 335914.0 |
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
7.380
Average
5.08
Median
Mar 14 2024
Price Benchmarks
SmartRent Inc | 2.40 |
Autodesk Inc | 216.78 |
Agilysys Inc | 83.02 |
Issuer Direct Corp | 11.45 |
WaveDancer Inc | 2.50 |
Price Related Metrics
PS Ratio | 3.076 |
Price to Book Value | 1.839 |
Price to Free Cash Flow | 154.56 |
Earnings Yield | -6.37% |
Market Cap | 904.38M |