XNYS
Datos históricos de Riskified Ltd.
Riskified Ltd. · RSKD
$8.55
▲ +0.02 (+0.21%)
Última operación · 10/10/2026, 22:38:02 UTC
- Variación en el periodo
- +83.84%
- Máximo
- US$8.57
- 9 de octubre de 2026
- Mínimo
- US$3.70
- 27 de marzo de 2026
- Volumen medio diario
- 1.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.12 | 8.57 | 8.09 | 8.53 | +6.09% | 2.5 M |
| 8 oct 2026 | 8.16 | 8.28 | 7.86 | 8.04 | −0.12% | 2.25 M |
| 7 oct 2026 | 7.73 | 8.17 | 7.66 | 8.05 | +3.34% | 3.78 M |
| 6 oct 2026 | 7.90 | 8.05 | 7.77 | 7.79 | −0.26% | 1.81 M |
| 5 oct 2026 | 7.80 | 7.96 | 7.77 | 7.81 | −0.64% | 1.06 M |
| 2 oct 2026 | 8.05 | 8.10 | 7.82 | 7.86 | −0.88% | 1.7 M |
| 1 oct 2026 | 7.92 | 8.06 | 7.77 | 7.93 | +0.25% | 2.06 M |
| 30 sep 2026 | 7.82 | 8.04 | 7.75 | 7.91 | +2.59% | 4.44 M |
| 29 sep 2026 | 7.71 | 7.74 | 7.57 | 7.71 | +0.13% | 2.17 M |
| 28 sep 2026 | 7.72 | 7.96 | 7.64 | 7.70 | −1.03% | 2.53 M |
| 25 sep 2026 | 7.85 | 8.17 | 7.71 | 7.78 | −1.64% | 3.21 M |
| 24 sep 2026 | 7.01 | 8.02 | 6.99 | 7.91 | +10.78% | 7.17 M |
| 23 sep 2026 | 7.00 | 7.16 | 6.72 | 7.14 | +1.85% | 6.03 M |
| 22 sep 2026 | 6.41 | 7.05 | 6.34 | 7.01 | +10.39% | 5.34 M |
| 21 sep 2026 | 6.35 | 6.42 | 6.23 | 6.35 | +2.25% | 770,748.555 |
| 18 sep 2026 | 6.22 | 6.33 | 6.14 | 6.21 | −1.58% | 899,480.546 |
| 17 sep 2026 | 6.28 | 6.33 | 6.19 | 6.31 | +0.64% | 580,976.263 |
| 16 sep 2026 | 6.33 | 6.33 | 6.12 | 6.27 | +1.13% | 985,384.31 |
| 15 sep 2026 | 6.21 | 6.28 | 6.09 | 6.20 | −1.43% | 645,947.931 |
| 14 sep 2026 | 6.14 | 6.34 | 6.10 | 6.29 | +3.28% | 899,354.018 |
| 11 sep 2026 | 5.96 | 6.13 | 5.96 | 6.09 | +2.01% | 736,944.522 |
| 10 sep 2026 | 5.92 | 5.99 | 5.79 | 5.97 | +0.84% | 857,496.388 |
| 9 sep 2026 | 6.13 | 6.16 | 5.91 | 5.92 | −3.90% | 1.53 M |
| 8 sep 2026 | 6.46 | 6.48 | 6.11 | 6.16 | −5.38% | 1.48 M |
| 4 sep 2026 | 6.84 | 6.84 | 6.40 | 6.51 | −6.06% | 2.56 M |
| 3 sep 2026 | 6.68 | 6.98 | 6.49 | 6.93 | +4.21% | 3.77 M |
| 2 sep 2026 | 6.19 | 6.68 | 6.11 | 6.65 | +7.43% | 3.96 M |
| 1 sep 2026 | 6.25 | 6.36 | 6.13 | 6.19 | −1.59% | 1.85 M |
| 31 ago 2026 | 6.29 | 6.43 | 6.22 | 6.29 | −0.32% | 2.86 M |
| 28 ago 2026 | 6.11 | 6.37 | 6.11 | 6.31 | +3.10% | 1.55 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.