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

Riskified Ltd Cl A (NY: RSKD )

6.070 +0.100 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2022 5.000 5.170 5.000 5.060 203,427 +0.04(+0.80%)
Aug 30, 2022 5.180 5.180 4.960 5.020 224,676 -0.08(-1.57%)
Aug 29, 2022 5.050 5.220 5.040 5.100 201,093 -0.10(-1.92%)
Aug 26, 2022 5.330 5.450 5.166 5.200 424,309 -0.11(-2.07%)
Aug 25, 2022 5.280 5.490 5.240 5.310 425,894 +0.09(+1.72%)
Aug 24, 2022 5.270 5.450 5.210 5.220 270,561 -0.08(-1.51%)
Aug 23, 2022 5.340 5.570 5.270 5.300 258,288 -0.11(-2.03%)
Aug 22, 2022 5.040 5.410 5.040 5.410 558,316 +0.27(+5.25%)
Aug 19, 2022 5.310 5.380 5.080 5.140 3,755,897 -0.24(-4.46%)
Aug 18, 2022 5.450 5.500 5.330 5.380 608,429 -0.16(-2.89%)
Aug 17, 2022 5.590 5.670 5.350 5.540 465,999 -0.10(-1.77%)
Aug 16, 2022 5.660 5.740 5.380 5.640 520,465 -0.06(-1.05%)
Aug 15, 2022 5.990 6.150 5.610 5.700 693,404 -0.40(-6.56%)
Aug 12, 2022 6.200 6.220 5.790 6.100 879,990 -0.12(-1.93%)
Aug 11, 2022 5.660 6.300 5.630 6.220 915,649 +0.62(+11.07%)
Aug 10, 2022 6.150 6.160 5.400 5.600 839,985 +0.11(+2.00%)
Aug 09, 2022 5.490 5.660 5.360 5.490 483,755 +0.13(+2.43%)
Aug 08, 2022 5.100 5.410 5.080 5.360 434,775 +0.27(+5.30%)
Aug 05, 2022 5.080 5.190 4.970 5.090 192,041 -0.06(-1.17%)
Aug 04, 2022 5.090 5.170 4.960 5.150 401,220 +0.14(+2.79%)
Aug 03, 2022 4.750 5.105 4.730 5.010 382,010 +0.20(+4.16%)
Aug 02, 2022 4.530 4.840 4.530 4.810 166,738 +0.19(+4.11%)
Aug 01, 2022 4.410 4.620 4.340 4.620 309,102 +0.23(+5.24%)
Jul 29, 2022 4.360 4.460 4.256 4.390 106,593 +0.03(+0.69%)
Jul 28, 2022 4.320 4.400 4.130 4.360 121,758 +0.05(+1.16%)
Jul 27, 2022 4.010 4.330 4.010 4.310 209,192 +0.27(+6.68%)
Jul 26, 2022 4.050 4.100 3.935 4.040 192,861 -0.06(-1.46%)
Jul 25, 2022 4.130 4.180 4.010 4.100 137,109 -0.03(-0.73%)
Jul 22, 2022 4.410 4.410 4.130 4.130 229,691 -0.35(-7.81%)
Jul 21, 2022 4.240 4.480 4.200 4.480 758,785 +0.27(+6.41%)
Jul 20, 2022 3.840 4.250 3.840 4.210 494,135 +0.35(+9.07%)
Jul 19, 2022 3.990 4.080 3.790 3.860 261,969 -0.02(-0.52%)
Jul 18, 2022 4.020 4.200 3.880 3.880 203,017 -0.11(-2.76%)
Jul 15, 2022 3.960 4.050 3.830 3.990 149,498 +0.04(+1.01%)
Jul 14, 2022 3.970 4.060 3.760 3.950 258,192 -0.09(-2.23%)
Jul 13, 2022 3.970 4.090 3.830 4.040 204,366 -0.07(-1.70%)
Jul 12, 2022 4.230 4.300 4.000 4.110 330,691 -0.16(-3.75%)
Jul 11, 2022 4.360 4.360 4.160 4.270 301,687 -0.13(-2.95%)
Jul 08, 2022 4.410 4.530 4.285 4.400 255,352 -0.10(-2.22%)
Jul 07, 2022 4.360 4.570 4.350 4.500 319,236 +0.13(+2.97%)
Jul 06, 2022 4.470 4.530 4.210 4.370 579,783 -0.17(-3.74%)
Jul 05, 2022 4.410 4.590 4.410 4.540 289,346 -0.02(-0.44%)
Jul 01, 2022 4.440 4.790 4.360 4.560 348,518 +0.12(+2.70%)
Jun 30, 2022 4.560 4.560 4.240 4.440 317,956 -0.24(-5.13%)
Jun 29, 2022 4.670 4.720 4.520 4.680 192,788 +0.03(+0.65%)
Jun 28, 2022 4.780 4.897 4.610 4.650 141,318 -0.12(-2.52%)
Jun 27, 2022 4.990 5.040 4.730 4.770 270,702 -0.32(-6.29%)
Jun 24, 2022 4.950 5.120 4.920 5.090 418,069 +0.23(+4.73%)
Jun 23, 2022 4.730 4.950 4.680 4.860 163,398 +0.12(+2.53%)
Jun 22, 2022 4.770 4.930 4.680 4.740 288,912 -0.14(-2.87%)
Jun 21, 2022 4.910 5.110 4.800 4.880 358,708 +0.04(+0.83%)
Jun 17, 2022 4.510 5.020 4.500 4.840 638,651 +0.35(+7.80%)
Jun 16, 2022 4.400 4.500 4.210 4.490 510,774 -0.03(-0.66%)
Jun 15, 2022 4.500 4.650 4.360 4.520 310,162 +0.02(+0.44%)
Jun 14, 2022 4.390 4.640 4.260 4.500 244,935 +0.09(+2.04%)
Jun 13, 2022 4.510 4.615 4.300 4.410 630,647 -0.31(-6.57%)
Jun 10, 2022 4.800 4.950 4.620 4.720 386,523 -0.26(-5.22%)
Jun 09, 2022 5.250 5.250 4.830 4.980 390,741 -0.34(-6.39%)
Jun 08, 2022 5.290 5.470 5.200 5.320 371,382 +0.00(+0.00%)
Jun 07, 2022 4.990 5.320 4.960 5.320 379,926 +0.27(+5.35%)
Jun 06, 2022 5.260 5.320 5.000 5.050 260,313 -0.12(-2.32%)
Jun 03, 2022 5.220 5.260 5.110 5.170 187,445 -0.18(-3.36%)
Jun 02, 2022 5.190 5.430 5.190 5.350 382,138 +0.11(+2.10%)
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.