Premium
Riskified Ltd (RSKD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.390625 | 5.12 | 5.28 | 5.04 | 681653 | 5.14962621 | CS |
| 4 | 0.33 | 6.86070686071 | 4.81 | 5.28 | 4.605 | 506500 | 5.00738491 | CS |
| 12 | 0.45 | 9.59488272921 | 4.69 | 5.34 | 4.14 | 600421 | 4.76809612 | CS |
| 26 | -1.17 | -18.5419968304 | 6.31 | 6.37 | 4.14 | 601730 | 4.85416643 | CS |
| 52 | 0.42 | 8.89830508475 | 4.72 | 6.645 | 4.14 | 643666 | 5.27392367 | CS |
| 156 | -1.41 | -21.5267175573 | 6.55 | 7.74 | 3.43 | 567065 | 5.14486475 | CS |
| 260 | -21.86 | -80.962962963 | 27 | 40.48 | 3.43 | 635679 | 7.74648382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.14 | -0.05 | -0.96 | 5.2 | 5.255 | 5.125 | 278724 |
| 1738280400 | 5.19 | 0.09 | 1.76 | 5.13 | 5.245 | 5.13 | 347058 |
| 1738194000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.1992 | 5.04 | 1279832 |
| 1738107600 | 5.15 | -0.02 | -0.39 | 5.17 | 5.28 | 5.12 | 958989 |
| 1738021200 | 5.17 | -0.08 | -1.52 | 5.15 | 5.24 | 5.09 | 417540 |
| 1737762000 | 5.25 | 0.1 | 1.94 | 5.12 | 5.2699999 | 5.09 | 404845 |
| 1737675600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737589200 | 5.15 | -0.01 | -0.19 | 5.13 | 5.2 | 5.1 | 248892 |
| 1737502800 | 5.16 | 0.13 | 2.58 | 5.05 | 5.16 | 5.005 | 360885 |
| 1737157200 | 5.03 | 0.07 | 1.41 | 5.01 | 5.0411 | 4.95 | 310008 |
| 1737070800 | 4.96 | -0.08 | -1.59 | 5.05 | 5.12 | 4.9349999 | 725741 |
| 1736984400 | 5.04 | 0.22 | 4.56 | 4.94 | 5.05 | 4.9101 | 1204998 |
| 1736898000 | 4.82 | 0.19 | 4.10 | 4.63 | 4.84 | 4.63 | 526383 |
| 1736811600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.72 | 4.605 | 314467 |
| 1736552400 | 4.69 | -0.02 | -0.42 | 4.66 | 4.72 | 4.62 | 254936 |
| 1736379600 | 4.71 | -0.04 | -0.84 | 4.745 | 4.76 | 4.655 | 252254 |
| 1736293200 | 4.75 | -0.06 | -1.25 | 4.87 | 4.89 | 4.725 | 361844 |
| 1736206800 | 4.8099999 | -0.02 | -0.41 | 4.93 | 4.93 | 4.805 | 353259 |
| 1735947600 | 4.83 | 0.08 | 1.68 | 4.8099999 | 4.845 | 4.765 | 288576 |
| 1735861200 | 4.75 | 0.02 | 0.42 | 4.79 | 4.84 | 4.705 | 291854 |
| 1735688400 | 4.73 | -0.01 | -0.21 | 4.74 | 4.8 | 4.7 | 414875 |
| 1735602000 | 4.74 | -0.01 | -0.21 | 4.7 | 4.78 | 4.67 | 382040 |
| 1735342800 | 4.75 | -0.08 | -1.66 | 4.8099999 | 4.83 | 4.7 | 360355 |
| 1735256400 | 4.83 | 0.02 | 0.42 | 4.79 | 4.86 | 4.75 | 269191 |
| 1735077840 | 4.8099999 | 0.13 | 2.78 | 4.71 | 4.8392 | 4.6821 | 259973 |
| 1734997200 | 4.68 | 0.04 | 0.86 | 4.63 | 4.695 | 4.605 | 454983 |
| 1734738000 | 4.64 | 0.05 | 1.09 | 4.575 | 4.75 | 4.51 | 300271 |
| 1734651600 | 4.59 | -0.07 | -1.50 | 4.71 | 4.74 | 4.57 | 317897 |
| 1734565200 | 4.66 | -0.19 | -3.92 | 4.87 | 4.93 | 4.625 | 388636 |
| 1734478800 | 4.85 | 0.01 | 0.21 | 4.83 | 4.9 | 4.7699999 | 394427 |
| 1734392400 | 4.84 | -0.08 | -1.63 | 4.88 | 4.95 | 4.78 | 354380 |
| 1734133200 | 4.92 | -0.1 | -1.99 | 5.04 | 5.05 | 4.91 | 396644 |
| 1734046800 | 5.0199999 | -0.08 | -1.57 | 5.09 | 5.11 | 5 | 414910 |
| 1733960400 | 5.1 | 0.07 | 1.39 | 5.04 | 5.1849999 | 5.03 | 558087 |
| 1733874000 | 5.03 | -0.1 | -1.95 | 5.18 | 5.18 | 4.985 | 622456 |
| 1733787600 | 5.13 | 0.11 | 2.19 | 5.11 | 5.34 | 5.04 | 1238940 |
| 1733528400 | 5.0199999 | 0.12 | 2.45 | 4.9465 | 5.09 | 4.94 | 605203 |
| 1733442000 | 4.9 | -0.09 | -1.80 | 5 | 5.01 | 4.88 | 395837 |
| 1733355600 | 4.99 | 0.11 | 2.25 | 4.85 | 5.095 | 4.85 | 639185 |
| 1733269200 | 4.88 | 0.11 | 2.31 | 4.78 | 4.92 | 4.73 | 577344 |
| 1733182800 | 4.7699999 | -0.08 | -1.65 | 4.76 | 4.866 | 4.73 | 694856 |
| 1732917840 | 4.85 | 0.05 | 1.04 | 4.7835 | 4.955 | 4.7835 | 304726 |
| 1732750800 | 4.8 | 0.11 | 2.35 | 4.6849999 | 4.84 | 4.67 | 519034 |
| 1732664400 | 4.69 | 0 | 0.00 | 4.64 | 4.7798 | 4.55 | 599751 |
| 1732578000 | 4.69 | -0.01 | -0.21 | 4.715 | 4.805 | 4.6449999 | 808768 |
| 1732318800 | 4.7 | 0.12 | 2.62 | 4.64 | 4.735 | 4.58 | 476783 |
| 1732232400 | 4.58 | 0.14 | 3.15 | 4.49 | 4.625 | 4.44 | 586103 |
| 1732146000 | 4.44 | 0.03 | 0.68 | 4.425 | 4.515 | 4.39 | 517002 |
| 1732059600 | 4.41 | 0.06 | 1.38 | 4.36 | 4.465 | 4.28 | 668511 |
| 1731973200 | 4.35 | 0.01 | 0.23 | 4.295 | 4.4 | 4.2699999 | 833179 |
| 1731714000 | 4.34 | -0.29 | -6.26 | 4.475 | 4.55 | 4.26 | 1436247 |
| 1731627600 | 4.63 | 0.07 | 1.54 | 4.64 | 4.85 | 4.5599999 | 1040824 |
| 1731541200 | 4.5599999 | 0.27 | 6.29 | 5 | 5.2 | 4.43 | 2732128 |
| 1731454800 | 4.29 | -0.26 | -5.71 | 4.51 | 4.53 | 4.14 | 1452738 |
| 1731368400 | 4.55 | -0.05 | -1.09 | 4.6 | 4.625 | 4.291 | 1219859 |
| 1731109200 | 4.6 | -0.12 | -2.54 | 4.69 | 4.745 | 4.59 | 284228 |
| 1731022800 | 4.72 | 0.11 | 2.39 | 4.63 | 4.75 | 4.63 | 359096 |
| 1730936400 | 4.61 | 0.1 | 2.22 | 4.57 | 4.674 | 4.57 | 285648 |
| 1730850000 | 4.51 | 0.04 | 0.89 | 4.5 | 4.61 | 4.45 | 711017 |
| 1730763600 | 4.47 | 0.05 | 1.13 | 4.38 | 4.505 | 4.38 | 469951 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
