Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riskified Ltd Cl A (NY: RSKD )

5.180 +0.160 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.720 4.765 4.580 4.590 346,158 -0.15(-3.16%)
Jan 30, 2024 4.750 4.789 4.685 4.740 730,317 -0.02(-0.42%)
Jan 29, 2024 4.580 4.770 4.530 4.760 498,149 +0.17(+3.70%)
Jan 26, 2024 4.510 4.690 4.440 4.590 428,942 +0.09(+2.00%)
Jan 25, 2024 4.480 4.560 4.480 4.500 350,866 +0.03(+0.67%)
Jan 24, 2024 4.620 4.620 4.470 4.470 410,739 -0.09(-1.97%)
Jan 23, 2024 4.480 4.650 4.440 4.560 677,818 +0.11(+2.47%)
Jan 22, 2024 4.400 4.500 4.400 4.450 409,134 +0.08(+1.83%)
Jan 19, 2024 4.350 4.420 4.265 4.370 468,931 +0.03(+0.69%)
Jan 18, 2024 4.400 4.445 4.320 4.340 382,123 -0.01(-0.23%)
Jan 17, 2024 4.300 4.360 4.260 4.350 450,866 +0.00(+0.00%)
Jan 16, 2024 4.350 4.395 4.290 4.350 558,860 -0.06(-1.36%)
Jan 12, 2024 4.450 4.550 4.390 4.410 443,234 -0.04(-0.90%)
Jan 11, 2024 4.440 4.510 4.380 4.450 455,797 +0.01(+0.23%)
Jan 10, 2024 4.440 4.525 4.360 4.440 925,778 +0.03(+0.68%)
Jan 09, 2024 4.420 4.540 4.410 4.410 672,849 -0.07(-1.56%)
Jan 08, 2024 4.390 4.600 4.390 4.480 719,840 +0.06(+1.36%)
Jan 05, 2024 4.410 4.535 4.350 4.420 536,406 +0.00(+0.00%)
Jan 04, 2024 4.300 4.480 4.270 4.420 657,268 +0.12(+2.79%)
Jan 03, 2024 4.400 4.450 4.300 4.300 668,301 -0.14(-3.15%)
Jan 02, 2024 4.530 4.540 4.400 4.440 742,572 -0.24(-5.13%)
Dec 29, 2023 4.650 4.760 4.640 4.680 542,286 +0.00(+0.00%)
Dec 28, 2023 4.560 4.740 4.540 4.680 462,518 +0.09(+1.96%)
Dec 27, 2023 4.500 4.615 4.500 4.590 559,255 +0.07(+1.55%)
Dec 26, 2023 4.550 4.589 4.510 4.520 512,893 -0.06(-1.31%)
Dec 22, 2023 4.460 4.635 4.460 4.580 441,116 +0.03(+0.66%)
Dec 21, 2023 4.480 4.565 4.460 4.550 407,915 +0.12(+2.71%)
Dec 20, 2023 4.480 4.630 4.420 4.430 546,813 -0.07(-1.56%)
Dec 19, 2023 4.530 4.590 4.480 4.500 447,303 +0.03(+0.67%)
Dec 18, 2023 4.460 4.505 4.420 4.470 513,357 -0.03(-0.67%)
Dec 15, 2023 4.580 4.600 4.455 4.500 515,729 -0.05(-1.10%)
Dec 14, 2023 4.300 4.580 4.300 4.550 1,246,868 +0.11(+2.48%)
Dec 13, 2023 4.250 4.440 4.240 4.440 736,305 +0.21(+4.96%)
Dec 12, 2023 4.270 4.345 4.225 4.230 826,643 -0.07(-1.63%)
Dec 11, 2023 4.260 4.335 4.230 4.300 487,422 -0.01(-0.23%)
Dec 08, 2023 4.260 4.390 4.230 4.310 639,009 +0.01(+0.23%)
Dec 07, 2023 4.270 4.375 4.250 4.300 700,694 -0.01(-0.23%)
Dec 06, 2023 4.190 4.335 4.110 4.310 1,070,048 +0.16(+3.86%)
Dec 05, 2023 4.060 4.170 4.020 4.150 1,459,104 +0.06(+1.47%)
Dec 04, 2023 4.150 4.150 4.010 4.090 697,545 -0.11(-2.62%)
Dec 01, 2023 4.030 4.220 4.000 4.200 634,090 +0.19(+4.74%)
Nov 30, 2023 4.060 4.070 3.980 4.010 555,995 -0.05(-1.23%)
Nov 29, 2023 4.090 4.115 4.040 4.060 452,701 +0.04(+1.00%)
Nov 28, 2023 4.020 4.055 3.970 4.020 475,239 -0.04(-0.99%)
Nov 27, 2023 4.070 4.095 4.040 4.060 487,811 -0.01(-0.25%)
Nov 24, 2023 4.070 4.150 4.020 4.070 400,316 +0.00(+0.00%)
Nov 22, 2023 3.980 4.180 3.980 4.070 519,869 +0.09(+2.26%)
Nov 21, 2023 3.910 4.050 3.910 3.980 794,485 -0.01(-0.25%)
Nov 20, 2023 4.050 4.095 3.990 3.990 350,658 -0.07(-1.72%)
Nov 17, 2023 3.980 3.980 3.908 4.060 858,352 +0.05(+1.25%)
Nov 16, 2023 3.950 4.090 3.900 4.010 690,672 +0.08(+2.04%)
Nov 15, 2023 4.160 4.160 3.750 3.930 1,600,125 -0.27(-6.43%)
Nov 14, 2023 4.080 4.220 4.040 4.200 569,451 +0.22(+5.53%)
Nov 13, 2023 3.900 3.990 3.880 3.980 378,804 +0.05(+1.27%)
Nov 10, 2023 3.960 3.960 3.875 3.930 249,772 -0.02(-0.51%)
Nov 09, 2023 4.040 4.040 3.923 3.950 410,795 -0.08(-1.99%)
Nov 08, 2023 3.970 4.060 3.930 4.030 384,079 +0.04(+1.00%)
Nov 07, 2023 3.960 4.050 3.930 3.990 286,267 +0.04(+1.01%)
Nov 06, 2023 4.000 4.010 3.870 3.950 455,508 -0.06(-1.50%)
Nov 03, 2023 3.850 4.020 3.850 4.010 365,052 +0.19(+4.97%)
Nov 02, 2023 3.760 3.890 3.740 3.820 683,037 +0.13(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.