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 (%)
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%)
Jun 01, 2022 5.190 5.400 5.120 5.240 241,681 +0.04(+0.77%)
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%)
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.