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 (%)
Mar 31, 2022 6.250 6.420 6.010 6.040 247,741 -0.24(-3.82%)
Mar 30, 2022 6.450 6.600 6.260 6.280 395,176 -0.16(-2.48%)
Mar 29, 2022 6.270 6.480 6.160 6.440 524,675 +0.24(+3.87%)
Mar 28, 2022 5.990 6.240 5.899 6.200 573,101 +0.28(+4.73%)
Mar 25, 2022 6.390 6.420 5.840 5.920 531,011 -0.51(-7.93%)
Mar 24, 2022 6.450 6.513 6.220 6.430 276,105 +0.00(+0.00%)
Mar 23, 2022 6.520 6.700 6.250 6.430 468,632 -0.12(-1.83%)
Mar 22, 2022 6.410 6.710 6.300 6.550 863,358 +0.20(+3.15%)
Mar 21, 2022 6.590 6.600 6.250 6.350 316,725 -0.23(-3.50%)
Mar 18, 2022 6.510 6.770 6.260 6.580 864,699 +0.28(+4.44%)
Mar 17, 2022 6.020 6.360 5.970 6.300 524,759 +0.28(+4.65%)
Mar 16, 2022 5.930 6.110 5.750 6.020 1,198,937 +0.18(+3.08%)
Mar 15, 2022 5.680 5.855 5.615 5.840 481,734 +0.17(+3.00%)
Mar 14, 2022 5.720 5.800 5.530 5.670 518,072 -0.12(-2.07%)
Mar 11, 2022 6.360 6.360 5.770 5.790 571,289 -0.50(-7.95%)
Mar 10, 2022 6.450 6.145 6.290 280,514 -0.32(-4.84%)
Mar 09, 2022 6.640 6.790 6.275 6.610 380,136 +0.19(+2.96%)
Mar 08, 2022 6.210 6.560 5.901 6.420 737,172 +0.14(+2.23%)
Mar 07, 2022 6.550 6.789 6.225 6.280 545,371 -0.29(-4.41%)
Mar 04, 2022 6.800 6.980 6.460 6.570 574,335 -0.29(-4.23%)
Mar 03, 2022 6.920 6.980 6.692 6.860 459,706 -0.03(-0.44%)
Mar 02, 2022 7.220 7.235 6.720 6.890 1,356,748 -0.45(-6.13%)
Mar 01, 2022 7.540 7.740 7.230 7.340 689,398 -0.19(-2.52%)
Feb 28, 2022 7.250 7.550 7.220 7.530 862,671 +0.36(+5.02%)
Feb 25, 2022 6.590 7.200 6.840 7.170 991,073 +0.09(+1.27%)
Feb 24, 2022 5.600 7.110 5.480 7.080 1,505,192 +1.05(+17.41%)
Feb 23, 2022 6.030 6.300 5.890 6.030 2,851,691 -0.62(-9.32%)
Feb 22, 2022 6.650 6.820 6.420 6.650 1,206,856 -0.32(-4.59%)
Feb 18, 2022 6.970 0 -0.19(-2.65%)
Feb 17, 2022 7.350 7.580 7.070 7.160 867,580 -0.28(-3.76%)
Feb 16, 2022 7.650 7.660 7.310 7.440 569,706 -0.21(-2.75%)
Feb 15, 2022 7.370 7.680 7.290 7.650 763,902 +0.42(+5.81%)
Feb 14, 2022 7.010 7.550 6.950 7.230 1,150,597 +0.31(+4.48%)
Feb 11, 2022 7.350 7.540 6.860 6.920 570,532 -0.33(-4.55%)
Feb 10, 2022 6.970 7.570 6.970 7.250 1,687,466 -0.19(-2.55%)
Feb 09, 2022 7.110 7.510 7.110 7.440 1,449,276 +0.13(+1.78%)
Feb 08, 2022 6.800 7.350 6.800 7.310 530,174 +0.20(+2.81%)
Feb 07, 2022 6.970 7.250 6.950 7.110 449,425 +0.13(+1.86%)
Feb 04, 2022 6.620 7.040 6.470 6.980 741,198 +0.47(+7.22%)
Feb 03, 2022 6.610 6.410 6.510 578,074 -0.30(-4.41%)
Feb 02, 2022 7.490 7.490 6.700 6.810 885,647 -0.52(-7.09%)
Feb 01, 2022 7.040 7.400 7.010 7.330 830,470 +0.36(+5.16%)
Jan 31, 2022 6.550 7.050 6.970 970,852 +0.47(+7.23%)
Jan 28, 2022 6.140 6.500 5.970 6.500 651,826 +0.37(+6.04%)
Jan 27, 2022 6.470 6.740 6.091 6.130 776,244 -0.25(-3.92%)
Jan 26, 2022 6.650 6.990 6.310 6.380 1,595,163 -0.06(-0.93%)
Jan 25, 2022 6.160 6.590 6.160 6.440 1,985,604 -0.09(-1.38%)
Jan 24, 2022 6.010 6.530 5.870 6.530 1,829,482 +0.35(+5.66%)
Jan 21, 2022 6.520 6.640 6.175 6.180 1,268,556 -0.42(-6.36%)
Jan 20, 2022 6.400 6.950 6.400 6.600 1,288,981 +0.28(+4.43%)
Jan 19, 2022 6.600 6.750 6.300 6.320 1,170,120 -0.07(-1.10%)
Jan 18, 2022 6.410 6.505 6.230 6.390 1,407,388 -0.17(-2.59%)
Jan 14, 2022 6.560 0 -0.04(-0.61%)
Jan 13, 2022 6.770 6.910 6.495 6.600 566,668 -0.16(-2.37%)
Jan 12, 2022 7.210 7.390 6.740 6.760 665,960 -0.40(-5.59%)
Jan 11, 2022 6.590 7.280 6.550 7.160 1,027,217 +0.59(+8.98%)
Jan 10, 2022 6.670 6.800 6.320 6.570 2,030,481 -0.25(-3.67%)
Jan 07, 2022 6.790 7.040 6.675 6.820 858,390 +0.00(+0.00%)
Jan 06, 2022 6.610 6.990 6.400 6.820 1,413,716 +0.09(+1.34%)
Jan 05, 2022 7.290 7.290 6.610 6.730 2,189,645 -0.51(-7.04%)
Jan 04, 2022 7.900 8.050 7.040 7.240 2,786,130 -0.66(-8.35%)
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.