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 $190.96 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,017.42, while $1000 invested 1 year ago would be worth $998.99. This corresponds to total returns of -80.9%, 1.74%, -0.1%, respectively, with annualized returns of -28.65%, 0.58%, -0.1%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.91 | 4.86 | 4.86 | 5.01 | 4.82 | 1.05M |
| June 18, 2026 | 4.93 | 4.95 | 4.95 | 4.98 | 4.88 | 1.19M |
| June 17, 2026 | 4.94 | 4.91 | 4.91 | 5 | 4.88 | 854,539 |
| June 16, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.87 | 1.05M |
| June 15, 2026 | 4.94 | 4.95 | 4.95 | 5.01 | 4.93 | 1.27M |
| June 12, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.89 | 1.08M |
| June 11, 2026 | 4.81 | 4.93 | 4.93 | 4.93 | 4.76 | 826,127 |
| June 10, 2026 | 4.89 | 4.84 | 4.84 | 5 | 4.84 | 1.13M |
| June 09, 2026 | 4.8 | 4.96 | 4.96 | 4.97 | 4.8 | 1.14M |
| June 08, 2026 | 4.83 | 4.84 | 4.84 | 4.93 | 4.8 | 1.14M |
| June 05, 2026 | 4.81 | 4.75 | 4.75 | 4.86 | 4.73 | 682,866 |
| June 04, 2026 | 4.81 | 4.81 | 4.81 | 4.91 | 4.81 | 591,893 |
| June 03, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.78 | 713,107 |
| June 02, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.91 | 933,706 |
| June 01, 2026 | 4.82 | 5.04 | 5.04 | 5.09 | 4.82 | 1.97M |
| May 29, 2026 | 4.79 | 4.88 | 4.88 | 4.89 | 4.74 | 1.98M |
| May 28, 2026 | 4.66 | 4.77 | 4.77 | 4.81 | 4.65 | 842,460 |
| May 27, 2026 | 4.74 | 4.64 | 4.64 | 4.81 | 4.62 | 812,288 |
| May 26, 2026 | 4.75 | 4.76 | 4.76 | 4.83 | 4.71 | 804,409 |
| May 22, 2026 | 4.8 | 4.76 | 4.76 | 4.88 | 4.75 | 576,614 |
| May 21, 2026 | 4.86 | 4.8 | 4.8 | 4.93 | 4.77 | 763,574 |
| May 20, 2026 | 4.77 | 4.89 | 4.89 | 4.91 | 4.69 | 1.21M |
| May 19, 2026 | 4.8 | 4.8 | 4.8 | 5.01 | 4.73 | 2.24M |
| May 18, 2026 | 4.61 | 4.78 | 4.78 | 4.82 | 4.55 | 2.84M |
| May 15, 2026 | 4.55 | 4.61 | 4.61 | 4.7 | 4.4 | 1.28M |
| May 14, 2026 | 4.76 | 4.64 | 4.64 | 4.8 | 4.5 | 1.43M |
| May 13, 2026 | 4.7 | 4.79 | 4.79 | 4.79 | 4.53 | 1.62M |
| May 12, 2026 | 4.71 | 4.58 | 4.58 | 4.71 | 4.55 | 643,242 |
| May 11, 2026 | 4.74 | 4.68 | 4.68 | 4.8 | 4.6 | 949,596 |
| May 08, 2026 | 4.85 | 4.79 | 4.79 | 4.87 | 4.75 | 677,801 |
| May 07, 2026 | 4.8 | 4.83 | 4.83 | 4.92 | 4.8 | 575,545 |
| May 06, 2026 | 4.82 | 4.75 | 4.75 | 4.83 | 4.7 | 470,322 |
| May 05, 2026 | 4.85 | 4.82 | 4.82 | 4.91 | 4.78 | 681,178 |
| May 04, 2026 | 4.73 | 4.84 | 4.84 | 4.89 | 4.73 | 738,983 |
| May 01, 2026 | 4.65 | 4.75 | 4.75 | 4.78 | 4.64 | 1.17M |
| April 30, 2026 | 4.44 | 4.61 | 4.61 | 4.64 | 4.44 | 461,101 |
| April 29, 2026 | 4.44 | 4.42 | 4.42 | 4.48 | 4.37 | 549,640 |
| April 28, 2026 | 4.47 | 4.46 | 4.46 | 4.58 | 4.45 | 488,738 |
| April 27, 2026 | 4.48 | 4.47 | 4.47 | 4.52 | 4.46 | 421,365 |
| April 24, 2026 | 4.5 | 4.46 | 4.46 | 4.51 | 4.42 | 777,515 |
| April 23, 2026 | 4.56 | 4.43 | 4.43 | 4.58 | 4.39 | 498,966 |
| April 22, 2026 | 4.64 | 4.61 | 4.61 | 4.68 | 4.6 | 631,213 |
| April 21, 2026 | 4.63 | 4.6 | 4.6 | 4.73 | 4.6 | 603,538 |
| April 20, 2026 | 4.47 | 4.63 | 4.63 | 4.64 | 4.46 | 463,563 |
| April 17, 2026 | 4.52 | 4.46 | 4.46 | 4.64 | 4.45 | 603,647 |
| April 16, 2026 | 4.35 | 4.5 | 4.5 | 4.51 | 4.31 | 778,347 |
| April 15, 2026 | 4.2 | 4.25 | 4.25 | 4.31 | 4.17 | 2.09M |
| April 14, 2026 | 4.22 | 4.17 | 4.17 | 4.32 | 4.17 | 475,962 |
| April 13, 2026 | 3.99 | 4.19 | 4.19 | 4.2 | 3.98 | 537,269 |
| April 10, 2026 | 3.97 | 4 | 4 | 4.04 | 3.94 | 643,477 |
| April 09, 2026 | 4.09 | 3.97 | 3.97 | 4.16 | 3.95 | 539,140 |
| April 08, 2026 | 4.21 | 4.12 | 4.12 | 4.26 | 4.1 | 562,425 |
| April 07, 2026 | 4.04 | 4.09 | 4.09 | 4.14 | 4.04 | 603,400 |
| April 06, 2026 | 4.05 | 4.05 | 4.05 | 4.09 | 4 | 842,145 |
| April 02, 2026 | 3.91 | 4.03 | 4.03 | 4.07 | 3.88 | 381,224 |
| April 01, 2026 | 3.94 | 3.96 | 3.96 | 4.01 | 3.89 | 1.12M |
| March 31, 2026 | 3.89 | 3.92 | 3.92 | 3.97 | 3.85 | 729,127 |
| March 30, 2026 | 3.8 | 3.84 | 3.84 | 3.9 | 3.8 | 524,672 |
| March 27, 2026 | 3.87 | 3.79 | 3.79 | 3.93 | 3.7 | 743,965 |
| March 26, 2026 | 3.98 | 3.91 | 3.91 | 4.08 | 3.89 | 1.04M |
AD
