Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RSKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.09 | 0.01 | 0.16% | 6.12 | 6.135 | 6.00 | 1,115,143 |
| May 30 2024 | 6.08 | -0.01 | -0.16% | 6.09 | 6.17 | 6.02 | 982,331 |
| May 29 2024 | 6.09 | 0.10 | 1.67% | 5.90 | 6.10 | 5.84 | 921,418 |
| May 28 2024 | 5.99 | -0.27 | -4.31% | 6.25 | 6.26 | 5.98 | 643,840 |
| May 24 2024 | 6.26 | 0.12 | 1.95% | 6.11 | 6.31 | 6.06 | 1,220,738 |
| May 23 2024 | 6.14 | 0.02 | 0.33% | 6.15 | 6.17 | 6.09 | 713,436 |
| May 22 2024 | 6.12 | 0.08 | 1.32% | 6.02 | 6.2496 | 6.01 | 1,303,352 |
| May 21 2024 | 6.04 | -0.03 | -0.49% | 6.05 | 6.08 | 5.97 | 1,005,079 |
| May 20 2024 | 6.07 | 0.10 | 1.68% | 6.00 | 6.15 | 5.97 | 1,681,226 |
| May 17 2024 | 5.97 | 0.14 | 2.40% | 5.60 | 5.98 | 5.57 | 1,560,417 |
| May 16 2024 | 5.83 | -0.35 | -5.66% | 6.09 | 6.13 | 5.80 | 905,409 |
| May 15 2024 | 6.18 | 0.82 | 15.30% | 5.75 | 6.2899 | 5.70 | 3,044,905 |
| May 14 2024 | 5.36 | 0.26 | 5.10% | 5.14 | 5.36 | 5.11 | 933,839 |
| May 13 2024 | 5.10 | -0.10 | -1.92% | 5.20 | 5.2826 | 5.09 | 927,165 |
| May 10 2024 | 5.20 | 0.15 | 2.97% | 5.05 | 5.20 | 5.0101 | 616,084 |
| May 09 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.23 | 5.04 | 1,276,931 |
| May 08 2024 | 5.20 | -0.03 | -0.57% | 5.21 | 5.24 | 5.16 | 507,944 |
| May 07 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.25 | 5.18 | 642,461 |
| May 06 2024 | 5.22 | -0.01 | -0.19% | 5.30 | 5.315 | 5.21 | 414,266 |
| May 03 2024 | 5.23 | -0.04 | -0.76% | 5.35 | 5.365 | 5.21 | 467,444 |
| May 02 2024 | 5.27 | 0.10 | 1.93% | 5.22 | 5.31 | 5.18 | 440,040 |
| May 01 2024 | 5.17 | 0.02 | 0.39% | 4.97 | 5.27 | 4.93 | 468,577 |
| Apr 30 2024 | 5.15 | -0.03 | -0.58% | 5.17 | 5.215 | 5.08 | 354,155 |
| Apr 29 2024 | 5.18 | 0.00 | 0.00% | 5.19 | 5.225 | 5.14 | 429,661 |
| Apr 26 2024 | 5.18 | 0.16 | 3.19% | 5.06 | 5.24 | 4.96 | 414,952 |
| Apr 25 2024 | 5.02 | -0.05 | -0.99% | 5.00 | 5.045 | 4.94 | 351,851 |
| Apr 24 2024 | 5.07 | -0.01 | -0.20% | 5.07 | 5.13 | 5.03 | 363,411 |
| Apr 23 2024 | 5.08 | 0.16 | 3.25% | 4.97 | 5.135 | 4.91 | 388,713 |
| Apr 22 2024 | 4.92 | 0.05 | 1.03% | 4.89 | 4.96 | 4.85 | 870,869 |
| Apr 19 2024 | 4.87 | -0.05 | -1.02% | 4.90 | 5.01 | 4.87 | 626,734 |
| Apr 18 2024 | 4.92 | 0.01 | 0.20% | 4.91 | 5.005 | 4.89 | 620,822 |
| Apr 17 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 5.00 | 4.90 | 502,819 |
| Apr 16 2024 | 4.90 | -0.04 | -0.81% | 4.91 | 4.98 | 4.87 | 434,561 |
| Apr 15 2024 | 4.94 | -0.14 | -2.76% | 5.10 | 5.13 | 4.93 | 429,984 |
| Apr 12 2024 | 5.08 | -0.23 | -4.33% | 5.26 | 5.285 | 5.055 | 494,441 |
| Apr 11 2024 | 5.31 | 0.17 | 3.31% | 5.20 | 5.31 | 5.14 | 465,217 |
| Apr 10 2024 | 5.14 | -0.18 | -3.38% | 5.22 | 5.275 | 5.13 | 441,115 |
| Apr 09 2024 | 5.32 | 0.09 | 1.72% | 5.22 | 5.32 | 5.205 | 1,097,758 |
| Apr 08 2024 | 5.23 | -0.01 | -0.19% | 5.25 | 5.31 | 5.19 | 667,906 |
| Apr 05 2024 | 5.24 | -0.21 | -3.85% | 5.50 | 5.50 | 5.21 | 869,429 |
| Apr 04 2024 | 5.45 | -0.06 | -1.09% | 5.59 | 5.64 | 5.43 | 763,256 |
| Apr 03 2024 | 5.51 | 0.09 | 1.66% | 5.33 | 5.52 | 5.31 | 717,335 |
| Apr 02 2024 | 5.42 | 0.05 | 0.93% | 5.31 | 5.42 | 5.27 | 375,964 |
| Apr 01 2024 | 5.37 | -0.04 | -0.74% | 5.42 | 5.47 | 5.33 | 464,631 |
| Mar 28 2024 | 5.41 | 0.04 | 0.74% | 5.37 | 5.45 | 5.31 | 381,174 |
| Mar 27 2024 | 5.37 | -0.05 | -0.92% | 5.45 | 5.485 | 5.335 | 387,313 |
| Mar 26 2024 | 5.42 | 0.14 | 2.65% | 5.30 | 5.50 | 5.24 | 448,919 |
| Mar 25 2024 | 5.28 | 0.00 | 0.00% | 5.34 | 5.385 | 5.24 | 335,737 |
| Mar 22 2024 | 5.28 | 0.03 | 0.57% | 5.26 | 5.33 | 5.19 | 462,680 |
| Mar 21 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.375 | 5.23 | 504,322 |
| Mar 20 2024 | 5.30 | 0.06 | 1.15% | 5.23 | 5.39 | 5.225 | 437,114 |
| Mar 19 2024 | 5.24 | 0.08 | 1.55% | 5.17 | 5.27 | 5.10 | 381,954 |
| Mar 18 2024 | 5.16 | 0.14 | 2.79% | 5.05 | 5.21 | 5.00 | 435,112 |
| Mar 15 2024 | 5.02 | -0.06 | -1.18% | 4.99 | 5.06 | 4.94 | 522,452 |
| Mar 14 2024 | 5.08 | -0.13 | -2.50% | 5.18 | 5.22 | 5.025 | 614,126 |
| Mar 13 2024 | 5.21 | -0.07 | -1.33% | 5.23 | 5.32 | 5.17 | 475,837 |
| Mar 12 2024 | 5.28 | 0.06 | 1.15% | 5.21 | 5.3075 | 5.17 | 498,070 |
| Mar 11 2024 | 5.22 | 0.08 | 1.56% | 5.10 | 5.29 | 5.09 | 630,386 |
| Mar 08 2024 | 5.14 | -0.05 | -0.96% | 5.12 | 5.25 | 5.00 | 795,024 |
| Mar 07 2024 | 5.19 | -0.09 | -1.70% | 5.26 | 5.30 | 5.16 | 866,696 |
| Mar 06 2024 | 5.28 | 0.26 | 5.18% | 5.15 | 5.41 | 5.10 | 1,537,376 |
| Mar 05 2024 | 5.02 | 0.45 | 9.85% | 4.69 | 5.08 | 4.62 | 2,474,206 |
