Riskified Ltd. (RSKD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RSKD Historical Return
If you invested $1000 in Riskified Ltd. (RSKD) since IPO date, it would be worth $372.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $533.04, while $1000 invested 1 year ago would be worth $1,905.51. This corresponds to total returns of -62.77%, -46.7%, 90.55%, respectively, with annualized returns of -17.03%, -11.82%, 90.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RSKD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.27 | 10.37 | 10.37 | 11.13 | 9.82 | 9.94M |
| November 10, 2026 | 8.55 | 8.48 | 8.48 | 8.56 | 8.27 | 1.56M |
| November 09, 2026 | 8.59 | 8.48 | 8.48 | 8.68 | 8.36 | 941,107 |
| November 06, 2026 | 8.3 | 8.54 | 8.54 | 8.6 | 8.12 | 1.41M |
| November 05, 2026 | 8.68 | 8.31 | 8.31 | 8.77 | 8.23 | 2.14M |
| November 04, 2026 | 8.76 | 8.81 | 8.81 | 8.98 | 8.74 | 1.28M |
| November 03, 2026 | 8.31 | 8.62 | 8.62 | 8.74 | 8.31 | 1.26M |
| November 02, 2026 | 8.59 | 8.48 | 8.48 | 8.77 | 8.39 | 1.1M |
| October 30, 2026 | 8.76 | 8.57 | 8.57 | 8.8 | 8.46 | 1.95M |
| October 29, 2026 | 8.89 | 8.99 | 8.99 | 9.05 | 8.65 | 889,899 |
| October 28, 2026 | 8.97 | 9.04 | 9.04 | 9.14 | 8.69 | 1.16M |
| October 27, 2026 | 9.16 | 8.98 | 8.98 | 9.2 | 8.91 | 1.15M |
| October 26, 2026 | 9.17 | 9.22 | 9.22 | 9.23 | 9.02 | 1.08M |
| October 23, 2026 | 8.89 | 9.15 | 9.15 | 9.18 | 8.77 | 1.18M |
| October 22, 2026 | 8.99 | 8.92 | 8.92 | 8.99 | 8.59 | 1.46M |
| October 21, 2026 | 8.79 | 8.95 | 8.95 | 9.09 | 8.68 | 1.81M |
| October 20, 2026 | 8.31 | 8.77 | 8.77 | 8.81 | 8.21 | 1.47M |
| October 19, 2026 | 8.34 | 8.34 | 8.34 | 8.47 | 8.23 | 1.34M |
| October 16, 2026 | 8.66 | 8.22 | 8.22 | 8.69 | 8.21 | 2.2M |
| October 15, 2026 | 7.76 | 8.61 | 8.61 | 8.76 | 7.6 | 4.25M |
| October 14, 2026 | 8.53 | 8.09 | 8.09 | 8.54 | 7.96 | 2.85M |
| October 13, 2026 | 8.53 | 8.46 | 8.46 | 8.69 | 8.39 | 2.29M |
| October 12, 2026 | 8.56 | 8.57 | 8.57 | 8.78 | 8.4 | 3.43M |
| October 09, 2026 | 8.12 | 8.53 | 8.53 | 8.57 | 8.09 | 2.5M |
| October 08, 2026 | 8.16 | 8.04 | 8.04 | 8.28 | 7.86 | 2.25M |
| October 07, 2026 | 7.73 | 8.05 | 8.05 | 8.17 | 7.66 | 3.78M |
| October 06, 2026 | 7.9 | 7.79 | 7.79 | 8.05 | 7.77 | 1.81M |
| October 05, 2026 | 7.8 | 7.81 | 7.81 | 7.96 | 7.77 | 1.06M |
| October 02, 2026 | 8.05 | 7.86 | 7.86 | 8.1 | 7.82 | 1.7M |
| October 01, 2026 | 7.98 | 7.93 | 7.93 | 8.05 | 7.76 | 2.05M |
| September 30, 2026 | 7.82 | 7.91 | 7.91 | 8.04 | 7.75 | 4.44M |
| September 29, 2026 | 7.71 | 7.71 | 7.71 | 7.74 | 7.57 | 2.17M |
| September 28, 2026 | 7.72 | 7.7 | 7.7 | 7.96 | 7.64 | 2.53M |
| September 25, 2026 | 7.85 | 7.78 | 7.78 | 8.17 | 7.71 | 3.2M |
| September 24, 2026 | 7.01 | 7.91 | 7.91 | 8.02 | 6.99 | 7.16M |
| September 23, 2026 | 7 | 7.14 | 7.14 | 7.16 | 6.72 | 5.98M |
| September 22, 2026 | 6.41 | 7.01 | 7.01 | 7.05 | 6.34 | 5.27M |
| September 21, 2026 | 6.32 | 6.35 | 6.35 | 6.42 | 6.27 | 770,635 |
| September 18, 2026 | 6.22 | 6.21 | 6.21 | 6.33 | 6.14 | 899,464 |
| September 17, 2026 | 6.28 | 6.31 | 6.31 | 6.33 | 6.19 | 580,943 |
| September 16, 2026 | 6.33 | 6.27 | 6.27 | 6.33 | 6.12 | 985,252 |
| September 15, 2026 | 6.21 | 6.2 | 6.2 | 6.28 | 6.09 | 645,895 |
| September 11, 2026 | 5.96 | 6.09 | 6.09 | 6.13 | 5.96 | 736,944 |
| September 10, 2026 | 5.92 | 5.97 | 5.97 | 5.99 | 5.79 | 857,493 |
| September 09, 2026 | 6.13 | 5.92 | 5.92 | 6.16 | 5.91 | 1.53M |
| September 08, 2026 | 6.46 | 6.16 | 6.16 | 6.48 | 6.11 | 1.48M |
| September 04, 2026 | 6.84 | 6.51 | 6.51 | 6.84 | 6.4 | 2.56M |
| September 03, 2026 | 6.68 | 6.93 | 6.93 | 6.98 | 6.49 | 3.76M |
| September 02, 2026 | 6.19 | 6.65 | 6.65 | 6.68 | 6.11 | 3.96M |
| September 01, 2026 | 6.25 | 6.19 | 6.19 | 6.36 | 6.13 | 1.85M |
| August 31, 2026 | 6.29 | 6.29 | 6.29 | 6.43 | 6.22 | 2.85M |
| August 28, 2026 | 6.11 | 6.31 | 6.31 | 6.37 | 6.11 | 1.55M |
| August 27, 2026 | 6.06 | 6.12 | 6.12 | 6.19 | 6.05 | 1.46M |
| August 26, 2026 | 5.89 | 5.97 | 5.97 | 6.01 | 5.84 | 1.22M |
| August 25, 2026 | 5.95 | 5.94 | 5.94 | 6.01 | 5.89 | 849,749 |
| August 24, 2026 | 5.94 | 5.95 | 5.95 | 5.98 | 5.87 | 1.22M |
| August 21, 2026 | 6 | 5.9 | 5.9 | 6 | 5.84 | 1.24M |
| August 20, 2026 | 6.07 | 5.95 | 5.95 | 6.1 | 5.87 | 1.94M |
| August 19, 2026 | 6.24 | 6.02 | 6.02 | 6.26 | 5.98 | 3.41M |
| August 18, 2026 | 6.41 | 6.16 | 6.16 | 6.41 | 6.05 | 4.52M |
AD
