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 (%)
Jan 31, 2023 5.720 6.120 5.710 6.080 632,922 +0.35(+6.11%)
Jan 30, 2023 5.670 5.900 5.659 5.730 301,819 -0.06(-1.04%)
Jan 27, 2023 5.470 5.890 5.441 5.790 593,783 +0.30(+5.46%)
Jan 26, 2023 5.530 5.640 5.340 5.490 231,730 +0.03(+0.55%)
Jan 25, 2023 5.410 5.530 5.355 5.460 312,628 -0.01(-0.18%)
Jan 24, 2023 5.510 5.730 5.380 5.470 311,572 -0.10(-1.80%)
Jan 23, 2023 5.500 5.770 5.440 5.570 386,132 +0.13(+2.39%)
Jan 20, 2023 4.880 5.480 4.780 5.440 538,856 +0.23(+4.41%)
Jan 19, 2023 5.200 5.265 5.155 5.210 248,567 -0.05(-0.95%)
Jan 18, 2023 5.300 5.320 5.175 5.260 274,232 -0.02(-0.38%)
Jan 17, 2023 5.290 5.340 5.110 5.280 254,747 -0.03(-0.56%)
Jan 13, 2023 5.170 5.370 5.150 5.310 199,599 +0.06(+1.14%)
Jan 12, 2023 5.320 5.340 5.120 5.250 180,739 -0.01(-0.19%)
Jan 11, 2023 5.030 5.270 4.950 5.260 314,149 +0.26(+5.20%)
Jan 10, 2023 4.830 5.047 4.680 5.000 682,614 +0.20(+4.17%)
Jan 09, 2023 4.580 4.930 4.580 4.800 473,749 +0.39(+8.84%)
Jan 06, 2023 4.440 4.490 4.225 4.410 344,272 -0.11(-2.43%)
Jan 05, 2023 4.600 4.620 4.510 4.520 88,974 -0.12(-2.59%)
Jan 04, 2023 4.600 4.700 4.540 4.640 181,141 +0.03(+0.65%)
Jan 03, 2023 4.710 4.840 4.565 4.610 181,028 -0.01(-0.22%)
Dec 30, 2022 4.500 4.660 4.450 4.620 367,670 -0.09(-1.91%)
Dec 29, 2022 4.700 4.830 4.560 4.710 282,568 +0.05(+1.07%)
Dec 28, 2022 4.520 4.690 4.510 4.660 363,557 +0.13(+2.87%)
Dec 27, 2022 4.670 4.670 4.520 4.530 195,514 -0.19(-4.03%)
Dec 23, 2022 4.670 4.770 4.620 4.720 197,723 -0.07(-1.46%)
Dec 22, 2022 4.900 4.910 4.680 4.790 202,833 -0.14(-2.84%)
Dec 21, 2022 4.920 4.940 4.810 4.930 152,695 +0.04(+0.82%)
Dec 20, 2022 4.830 4.990 4.760 4.890 215,281 +0.01(+0.20%)
Dec 19, 2022 5.090 5.090 4.780 4.880 348,074 -0.17(-3.37%)
Dec 16, 2022 4.790 5.070 4.790 5.050 406,075 +0.23(+4.77%)
Dec 15, 2022 4.970 5.000 4.750 4.820 436,118 -0.25(-4.93%)
Dec 14, 2022 4.970 5.130 4.880 5.070 468,043 +0.09(+1.81%)
Dec 13, 2022 4.970 5.010 4.820 4.980 415,628 +0.15(+3.11%)
Dec 12, 2022 4.780 4.940 4.550 4.830 833,122 -0.03(-0.62%)
Dec 09, 2022 5.010 5.085 4.820 4.860 338,088 -0.18(-3.57%)
Dec 08, 2022 5.000 5.060 4.900 5.040 635,532 +0.08(+1.61%)
Dec 07, 2022 5.010 5.100 4.930 4.960 341,307 -0.11(-2.17%)
Dec 06, 2022 5.370 5.370 5.040 5.070 585,984 -0.27(-5.06%)
Dec 05, 2022 5.120 5.360 5.100 5.340 1,126,849 +0.19(+3.69%)
Dec 02, 2022 5.070 5.280 5.070 5.150 196,555 +0.01(+0.19%)
Dec 01, 2022 5.180 5.300 5.090 5.140 204,876 -0.02(-0.39%)
Nov 30, 2022 4.920 5.190 4.890 5.160 2,489,974 +0.29(+5.95%)
Nov 29, 2022 4.790 4.900 4.710 4.870 437,818 +0.13(+2.74%)
Nov 28, 2022 4.750 4.990 4.740 4.740 220,865 -0.12(-2.47%)
Nov 25, 2022 4.940 4.940 4.790 4.860 88,186 -0.09(-1.82%)
Nov 23, 2022 4.840 5.000 4.780 4.950 145,946 +0.04(+0.81%)
Nov 22, 2022 4.920 4.950 4.700 4.910 267,396 +0.03(+0.61%)
Nov 21, 2022 5.010 5.090 4.850 4.880 190,886 -0.21(-4.13%)
Nov 18, 2022 5.430 5.430 5.040 5.090 241,490 -0.21(-3.96%)
Nov 17, 2022 5.140 5.450 5.130 5.300 2,556,675 +0.02(+0.38%)
Nov 16, 2022 5.640 5.800 5.150 5.280 441,866 -0.40(-7.04%)
Nov 15, 2022 5.670 5.835 5.480 5.680 1,026,720 +0.18(+3.27%)
Nov 14, 2022 5.750 5.795 5.400 5.500 477,043 -0.39(-6.62%)
Nov 11, 2022 5.510 5.900 5.480 5.890 1,098,098 +0.37(+6.70%)
Nov 10, 2022 5.000 5.550 4.855 5.520 925,333 +0.41(+8.02%)
Nov 09, 2022 4.500 5.269 4.350 5.110 1,743,198 +1.02(+24.94%)
Nov 08, 2022 4.050 4.090 3.880 4.090 195,408 +0.07(+1.74%)
Nov 07, 2022 4.000 4.020 3.820 4.020 248,317 +0.00(+0.00%)
Nov 04, 2022 4.000 4.030 3.820 4.020 247,422 +0.03(+0.75%)
Nov 03, 2022 4.030 4.230 3.910 3.990 1,563,168 -0.24(-5.67%)
Nov 02, 2022 4.300 4.350 4.140 4.230 374,479 -0.10(-2.31%)
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.