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 (%)
Mar 31, 2023 5.460 5.650 5.450 5.640 368,417 +0.21(+3.87%)
Mar 30, 2023 5.390 5.470 5.320 5.430 312,903 +0.07(+1.31%)
Mar 29, 2023 5.310 5.380 5.210 5.360 221,410 +0.11(+2.10%)
Mar 28, 2023 5.330 5.360 5.220 5.250 275,642 -0.11(-2.05%)
Mar 27, 2023 5.340 5.390 5.260 5.360 214,782 +0.04(+0.75%)
Mar 24, 2023 5.250 5.390 5.210 5.320 183,211 +0.06(+1.14%)
Mar 23, 2023 5.250 5.450 5.219 5.260 245,226 +0.07(+1.35%)
Mar 22, 2023 5.340 5.351 5.170 5.190 237,634 -0.14(-2.63%)
Mar 21, 2023 5.290 5.480 5.270 5.330 263,275 +0.11(+2.11%)
Mar 20, 2023 5.430 5.470 5.150 5.220 271,735 -0.21(-3.87%)
Mar 17, 2023 5.600 5.690 5.380 5.430 270,781 -0.19(-3.38%)
Mar 16, 2023 5.650 5.717 5.550 5.620 248,267 -0.05(-0.88%)
Mar 15, 2023 5.670 5.785 5.580 5.670 302,303 -0.16(-2.74%)
Mar 14, 2023 5.960 6.020 5.650 5.830 575,505 +0.06(+1.04%)
Mar 13, 2023 5.420 5.950 5.260 5.770 1,112,436 +0.26(+4.72%)
Mar 10, 2023 5.800 6.239 5.470 5.510 907,787 +0.13(+2.42%)
Mar 09, 2023 5.600 5.680 5.345 5.380 283,186 -0.20(-3.58%)
Mar 08, 2023 5.850 5.880 5.470 5.580 422,890 -0.27(-4.62%)
Mar 07, 2023 5.690 5.940 5.690 5.850 332,018 +0.18(+3.17%)
Mar 06, 2023 5.580 5.760 5.550 5.670 239,737 +0.12(+2.16%)
Mar 03, 2023 5.770 5.770 5.500 5.550 273,949 -0.06(-1.07%)
Mar 02, 2023 5.310 5.680 5.300 5.610 456,521 +0.27(+5.06%)
Mar 01, 2023 5.490 5.550 5.310 5.340 351,614 -0.16(-2.91%)
Feb 28, 2023 5.390 5.500 5.370 5.500 548,643 +0.12(+2.23%)
Feb 27, 2023 5.480 5.500 5.380 5.380 423,966 -0.11(-2.00%)
Feb 24, 2023 5.520 5.590 5.260 5.490 484,882 -0.12(-2.14%)
Feb 23, 2023 6.140 6.200 5.350 5.610 686,695 -0.37(-6.19%)
Feb 22, 2023 5.710 6.030 5.710 5.980 502,668 +0.30(+5.28%)
Feb 21, 2023 5.760 5.785 5.570 5.680 231,210 -0.14(-2.41%)
Feb 17, 2023 5.850 5.930 5.680 5.820 255,026 -0.11(-1.85%)
Feb 16, 2023 6.140 6.140 5.900 5.930 255,615 -0.25(-4.05%)
Feb 15, 2023 6.000 6.210 6.000 6.180 295,252 +0.14(+2.32%)
Feb 14, 2023 5.910 6.080 5.850 6.040 155,471 +0.09(+1.51%)
Feb 13, 2023 5.820 6.040 5.710 5.950 230,920 +0.12(+2.06%)
Feb 10, 2023 6.000 6.070 5.780 5.830 251,399 -0.24(-3.95%)
Feb 09, 2023 6.230 6.250 6.050 6.070 273,769 -0.05(-0.82%)
Feb 08, 2023 6.290 6.290 6.010 6.120 428,974 -0.18(-2.86%)
Feb 07, 2023 6.260 6.310 6.070 6.300 269,682 +0.00(+0.00%)
Feb 06, 2023 6.240 6.400 6.100 6.300 406,388 +0.00(+0.00%)
Feb 03, 2023 6.470 6.610 6.290 6.300 776,023 -0.25(-3.82%)
Feb 02, 2023 6.500 6.730 6.390 6.550 638,599 +0.20(+3.15%)
Feb 01, 2023 6.090 6.390 5.960 6.350 553,279 +0.27(+4.44%)
Jan 31, 2023 5.720 6.120 5.710 6.080 632,922 +0.35(+6.11%)
Jan 30, 2023 5.670 5.900 5.659 5.730 301,819 -0.06(-1.04%)
Jan 27, 2023 5.470 5.890 5.441 5.790 593,783 +0.30(+5.46%)
Jan 26, 2023 5.530 5.640 5.340 5.490 231,730 +0.03(+0.55%)
Jan 25, 2023 5.410 5.530 5.355 5.460 312,628 -0.01(-0.18%)
Jan 24, 2023 5.510 5.730 5.380 5.470 311,572 -0.10(-1.80%)
Jan 23, 2023 5.500 5.770 5.440 5.570 386,132 +0.13(+2.39%)
Jan 20, 2023 4.880 5.480 4.780 5.440 538,856 +0.23(+4.41%)
Jan 19, 2023 5.200 5.265 5.155 5.210 248,567 -0.05(-0.95%)
Jan 18, 2023 5.300 5.320 5.175 5.260 274,232 -0.02(-0.38%)
Jan 17, 2023 5.290 5.340 5.110 5.280 254,747 -0.03(-0.56%)
Jan 13, 2023 5.170 5.370 5.150 5.310 199,599 +0.06(+1.14%)
Jan 12, 2023 5.320 5.340 5.120 5.250 180,739 -0.01(-0.19%)
Jan 11, 2023 5.030 5.270 4.950 5.260 314,149 +0.26(+5.20%)
Jan 10, 2023 4.830 5.047 4.680 5.000 682,614 +0.20(+4.17%)
Jan 09, 2023 4.580 4.930 4.580 4.800 473,749 +0.39(+8.84%)
Jan 06, 2023 4.440 4.490 4.225 4.410 344,272 -0.11(-2.43%)
Jan 05, 2023 4.600 4.620 4.510 4.520 88,974 -0.12(-2.59%)
Jan 04, 2023 4.600 4.700 4.540 4.640 181,141 +0.03(+0.65%)
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.