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

Riskified Ltd Cl A (NY: RSKD )

5.130 +0.080 (+1.58%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 3.730 3.730 3.645 3.690 267,655 -0.04(-1.07%)
Oct 31, 2023 3.640 3.830 3.590 3.730 437,175 +0.09(+2.47%)
Oct 30, 2023 3.660 3.670 3.540 3.640 430,589 -0.02(-0.55%)
Oct 27, 2023 3.740 3.750 3.605 3.660 635,412 -0.04(-1.08%)
Oct 26, 2023 3.680 3.760 3.610 3.700 629,864 +0.00(+0.00%)
Oct 25, 2023 3.750 3.750 3.685 3.700 541,781 -0.09(-2.37%)
Oct 24, 2023 3.750 3.880 3.750 3.790 477,811 +0.05(+1.34%)
Oct 23, 2023 3.660 3.780 3.590 3.740 770,537 +0.04(+1.08%)
Oct 20, 2023 3.790 3.790 3.630 3.700 642,217 -0.03(-0.80%)
Oct 19, 2023 3.770 3.810 3.700 3.730 334,042 -0.05(-1.32%)
Oct 18, 2023 3.840 3.890 3.760 3.780 725,584 -0.07(-1.82%)
Oct 17, 2023 3.700 3.890 3.700 3.850 926,124 +0.10(+2.67%)
Oct 16, 2023 3.630 3.790 3.480 3.750 1,054,766 +0.12(+3.31%)
Oct 13, 2023 3.890 3.895 3.565 3.630 1,608,022 -0.29(-7.40%)
Oct 12, 2023 3.930 3.980 3.840 3.920 1,242,497 -0.07(-1.75%)
Oct 11, 2023 4.070 4.095 3.930 3.990 646,576 -0.10(-2.44%)
Oct 10, 2023 4.100 4.180 4.065 4.090 552,517 +0.00(+0.00%)
Oct 09, 2023 4.110 4.120 4.030 4.090 1,101,311 -0.11(-2.62%)
Oct 06, 2023 4.150 4.300 4.125 4.200 593,523 +0.02(+0.48%)
Oct 05, 2023 4.170 4.180 4.080 4.180 624,677 -0.02(-0.48%)
Oct 04, 2023 4.190 4.230 4.145 4.200 323,768 +0.03(+0.72%)
Oct 03, 2023 4.390 4.410 4.160 4.170 783,450 -0.28(-6.29%)
Oct 02, 2023 4.500 4.565 4.430 4.450 505,923 -0.03(-0.67%)
Sep 29, 2023 4.500 4.615 4.440 4.480 968,303 -0.03(-0.67%)
Sep 28, 2023 4.320 4.590 4.270 4.510 2,967,643 +0.20(+4.64%)
Sep 27, 2023 4.110 4.400 3.995 4.310 2,522,693 +0.11(+2.62%)
Sep 26, 2023 4.340 4.375 4.170 4.200 1,159,909 -0.17(-3.89%)
Sep 25, 2023 4.360 4.385 4.350 4.370 526,317 -0.01(-0.23%)
Sep 22, 2023 4.280 4.400 4.190 4.380 2,170,762 +0.13(+3.06%)
Sep 21, 2023 4.410 4.435 4.210 4.250 1,806,118 -0.20(-4.49%)
Sep 20, 2023 4.440 4.520 4.360 4.450 313,781 +0.02(+0.45%)
Sep 19, 2023 4.400 4.430 4.340 4.430 734,772 +0.03(+0.68%)
Sep 18, 2023 4.390 4.455 4.370 4.400 368,154 -0.03(-0.68%)
Sep 15, 2023 4.450 4.470 4.370 4.430 962,895 -0.03(-0.67%)
Sep 14, 2023 4.630 4.660 4.445 4.460 560,301 -0.16(-3.46%)
Sep 13, 2023 4.610 4.750 4.570 4.620 964,004 +0.02(+0.43%)
Sep 12, 2023 4.480 4.620 4.450 4.600 655,133 +0.12(+2.68%)
Sep 11, 2023 4.560 4.580 4.460 4.480 344,127 -0.04(-0.88%)
Sep 08, 2023 4.720 4.720 4.490 4.520 539,129 -0.20(-4.24%)
Sep 07, 2023 4.760 4.760 4.600 4.720 602,226 -0.06(-1.26%)
Sep 06, 2023 4.790 4.850 4.750 4.780 285,138 -0.04(-0.83%)
Sep 05, 2023 4.950 5.025 4.710 4.820 463,249 -0.19(-3.79%)
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.