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 (%)
Apr 26, 2024 5.060 5.240 4.960 5.180 414,952 +0.16(+3.19%)
Apr 25, 2024 5.000 5.045 4.940 5.020 351,851 -0.05(-0.99%)
Apr 24, 2024 5.070 5.130 5.030 5.070 363,411 -0.01(-0.20%)
Apr 23, 2024 4.970 5.135 4.910 5.080 388,713 +0.16(+3.25%)
Apr 22, 2024 4.890 4.960 4.850 4.920 870,869 +0.05(+1.03%)
Apr 19, 2024 4.900 5.010 4.870 4.870 627,975 -0.05(-1.02%)
Apr 18, 2024 4.910 5.005 4.890 4.920 620,839 +0.01(+0.20%)
Apr 17, 2024 4.920 5.000 4.900 4.910 503,019 +0.01(+0.20%)
Apr 16, 2024 4.910 4.980 4.870 4.900 434,561 -0.04(-0.81%)
Apr 15, 2024 5.130 5.130 4.930 4.940 429,984 -0.14(-2.76%)
Apr 12, 2024 5.260 5.285 5.055 5.080 494,452 -0.23(-4.33%)
Apr 11, 2024 5.200 5.310 5.140 5.310 465,221 +0.17(+3.31%)
Apr 10, 2024 5.220 5.275 5.130 5.140 441,115 -0.18(-3.38%)
Apr 09, 2024 5.220 5.320 5.205 5.320 1,097,759 +0.09(+1.72%)
Apr 08, 2024 5.250 5.310 5.190 5.230 667,906 -0.01(-0.19%)
Apr 05, 2024 5.460 5.500 5.210 5.240 869,479 -0.21(-3.85%)
Apr 04, 2024 5.590 5.640 5.430 5.450 763,276 -0.06(-1.09%)
Apr 03, 2024 5.330 5.520 5.310 5.510 717,339 +0.09(+1.66%)
Apr 02, 2024 5.310 5.430 5.270 5.420 375,965 +0.05(+0.93%)
Apr 01, 2024 5.420 5.470 5.330 5.370 464,631 -0.04(-0.74%)
Mar 28, 2024 5.370 5.450 5.310 5.410 381,324 +0.04(+0.74%)
Mar 27, 2024 5.450 5.480 5.335 5.370 387,334 -0.05(-0.92%)
Mar 26, 2024 5.300 5.500 5.240 5.420 448,919 +0.14(+2.65%)
Mar 25, 2024 5.340 5.385 5.240 5.280 335,839 +0.00(+0.00%)
Mar 22, 2024 5.260 5.330 5.190 5.280 462,985 +0.03(+0.57%)
Mar 21, 2024 5.300 5.375 5.230 5.250 504,336 -0.05(-0.94%)
Mar 20, 2024 5.230 5.390 5.225 5.300 437,119 +0.06(+1.15%)
Mar 19, 2024 5.170 5.270 5.100 5.240 381,980 +0.08(+1.55%)
Mar 18, 2024 5.010 5.210 5.010 5.160 435,112 +0.14(+2.79%)
Mar 15, 2024 4.990 5.060 4.940 5.020 522,456 -0.06(-1.18%)
Mar 14, 2024 5.180 5.220 5.025 5.080 614,127 -0.13(-2.50%)
Mar 13, 2024 5.230 5.320 5.170 5.210 475,846 -0.07(-1.33%)
Mar 12, 2024 5.210 5.308 5.170 5.280 498,070 +0.06(+1.15%)
Mar 11, 2024 5.100 5.290 5.090 5.220 630,387 +0.08(+1.56%)
Mar 08, 2024 5.120 5.250 5.000 5.140 795,030 -0.05(-0.96%)
Mar 07, 2024 5.260 5.300 5.160 5.190 866,696 -0.09(-1.70%)
Mar 06, 2024 5.150 5.410 5.100 5.280 1,537,376 +0.26(+5.18%)
Mar 05, 2024 4.690 5.080 4.620 5.020 2,473,694 +0.45(+9.85%)
Mar 04, 2024 4.650 4.655 4.535 4.570 451,498 -0.09(-1.93%)
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.