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

Riskified Ltd Cl A (NY: RSKD )

5.200 +0.150 (+2.97%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2022 5.250 5.320 5.040 5.200 1,108,610 +0.01(+0.19%)
May 27, 2022 5.080 5.290 5.000 5.190 319,746 +0.20(+4.01%)
May 26, 2022 4.850 5.100 4.790 4.990 387,894 +0.08(+1.63%)
May 25, 2022 4.670 5.020 4.670 4.910 392,486 +0.22(+4.69%)
May 24, 2022 4.960 4.980 4.660 4.690 510,172 -0.41(-8.04%)
May 23, 2022 5.240 5.240 4.970 5.100 208,302 -0.16(-3.04%)
May 20, 2022 5.460 5.480 4.960 5.260 369,022 -0.12(-2.23%)
May 19, 2022 5.100 5.540 5.100 5.380 568,875 +0.27(+5.28%)
May 18, 2022 5.200 5.560 5.070 5.110 919,430 -0.19(-3.58%)
May 17, 2022 4.790 5.370 4.550 5.300 1,745,393 +0.82(+18.30%)
May 16, 2022 4.490 4.740 4.330 4.480 806,451 -0.04(-0.88%)
May 13, 2022 4.230 4.520 4.230 4.520 596,720 +0.40(+9.71%)
May 12, 2022 3.810 4.200 3.780 4.120 561,837 +0.13(+3.26%)
May 11, 2022 4.340 4.365 3.870 3.990 698,220 -0.31(-7.21%)
May 10, 2022 4.250 4.389 4.015 4.300 663,958 +0.08(+1.90%)
May 09, 2022 4.490 4.530 4.210 4.220 483,742 -0.47(-10.02%)
May 06, 2022 4.930 4.930 4.620 4.690 382,258 -0.29(-5.82%)
May 05, 2022 5.290 5.298 4.940 4.980 207,655 -0.40(-7.43%)
May 04, 2022 5.200 5.410 4.930 5.380 291,552 +0.14(+2.67%)
May 03, 2022 5.370 5.460 5.150 5.240 173,505 -0.16(-2.96%)
May 02, 2022 5.180 5.420 5.150 5.400 227,113 +0.17(+3.25%)
Apr 29, 2022 5.530 5.700 5.230 5.230 184,727 -0.32(-5.77%)
Apr 28, 2022 5.390 5.640 5.270 5.550 211,363 +0.19(+3.54%)
Apr 27, 2022 5.340 5.590 5.260 5.360 339,861 +0.02(+0.37%)
Apr 26, 2022 5.450 5.450 5.140 5.340 465,255 -0.19(-3.44%)
Apr 25, 2022 5.310 5.550 5.230 5.530 568,019 +0.23(+4.34%)
Apr 22, 2022 5.230 5.410 5.110 5.300 384,845 +0.04(+0.76%)
Apr 21, 2022 5.760 5.850 5.200 5.260 552,817 -0.45(-7.88%)
Apr 20, 2022 5.970 6.020 5.600 5.710 517,900 -0.24(-4.03%)
Apr 19, 2022 5.780 6.140 5.760 5.950 552,014 +0.18(+3.12%)
Apr 18, 2022 5.830 5.918 5.570 5.770 291,648 -0.14(-2.37%)
Apr 14, 2022 6.040 6.110 5.780 5.910 391,078 -0.11(-1.83%)
Apr 13, 2022 5.960 6.080 5.850 6.020 274,107 +0.06(+1.01%)
Apr 12, 2022 6.070 6.160 5.850 5.960 414,897 +0.01(+0.17%)
Apr 11, 2022 5.850 6.090 5.760 5.950 468,837 +0.06(+1.02%)
Apr 08, 2022 6.340 6.479 5.850 5.890 578,167 -0.62(-9.52%)
Apr 07, 2022 6.320 6.580 6.200 6.510 583,841 +0.22(+3.50%)
Apr 06, 2022 6.290 6.350 5.920 6.290 618,772 -0.12(-1.87%)
Apr 05, 2022 6.440 6.530 6.230 6.410 800,608 -0.13(-1.99%)
Apr 04, 2022 5.910 6.570 5.910 6.540 451,536 +0.52(+8.64%)
Apr 01, 2022 6.030 6.178 5.890 6.020 296,282 -0.02(-0.33%)
Mar 31, 2022 6.250 6.420 6.010 6.040 247,741 -0.24(-3.82%)
Mar 30, 2022 6.450 6.600 6.260 6.280 395,176 -0.16(-2.48%)
Mar 29, 2022 6.270 6.480 6.160 6.440 524,675 +0.24(+3.87%)
Mar 28, 2022 5.990 6.240 5.899 6.200 573,101 +0.28(+4.73%)
Mar 25, 2022 6.390 6.420 5.840 5.920 531,011 -0.51(-7.93%)
Mar 24, 2022 6.450 6.513 6.220 6.430 276,105 +0.00(+0.00%)
Mar 23, 2022 6.520 6.700 6.250 6.430 468,632 -0.12(-1.83%)
Mar 22, 2022 6.410 6.710 6.300 6.550 863,358 +0.20(+3.15%)
Mar 21, 2022 6.590 6.600 6.250 6.350 316,725 -0.23(-3.50%)
Mar 18, 2022 6.510 6.770 6.260 6.580 864,699 +0.28(+4.44%)
Mar 17, 2022 6.020 6.360 5.970 6.300 524,759 +0.28(+4.65%)
Mar 16, 2022 5.930 6.110 5.750 6.020 1,198,937 +0.18(+3.08%)
Mar 15, 2022 5.680 5.855 5.615 5.840 481,734 +0.17(+3.00%)
Mar 14, 2022 5.720 5.800 5.530 5.670 518,072 -0.12(-2.07%)
Mar 11, 2022 6.360 6.360 5.770 5.790 571,289 -0.50(-7.95%)
Mar 10, 2022 6.450 6.145 6.290 280,514 -0.32(-4.84%)
Mar 09, 2022 6.640 6.790 6.275 6.610 380,136 +0.19(+2.96%)
Mar 08, 2022 6.210 6.560 5.901 6.420 737,172 +0.14(+2.23%)
Mar 07, 2022 6.550 6.789 6.225 6.280 545,371 -0.29(-4.41%)
Mar 04, 2022 6.800 6.980 6.460 6.570 574,335 -0.29(-4.23%)
Mar 03, 2022 6.920 6.980 6.692 6.860 459,706 -0.03(-0.44%)
Mar 02, 2022 7.220 7.235 6.720 6.890 1,356,748 -0.45(-6.13%)
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.