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 (%)
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%)
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%)
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.