Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riskified Ltd Cl A (NY: RSKD )

5.050 -0.150 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2023 4.800 4.900 4.730 4.830 949,582 +0.05(+1.05%)
Jul 28, 2023 4.550 4.800 4.470 4.780 809,314 +0.27(+5.99%)
Jul 27, 2023 4.570 4.605 4.460 4.510 860,708 -0.04(-0.88%)
Jul 26, 2023 4.450 4.550 4.440 4.550 297,414 +0.07(+1.56%)
Jul 25, 2023 4.550 4.630 4.450 4.480 253,857 -0.07(-1.54%)
Jul 24, 2023 4.510 4.560 4.410 4.550 427,087 +0.02(+0.44%)
Jul 21, 2023 4.680 4.710 4.520 4.530 399,410 -0.13(-2.79%)
Jul 20, 2023 4.700 4.760 4.615 4.660 443,768 -0.10(-2.10%)
Jul 19, 2023 4.790 4.830 4.685 4.760 607,561 +0.00(+0.00%)
Jul 18, 2023 4.760 4.790 4.650 4.760 326,415 +0.03(+0.63%)
Jul 17, 2023 4.750 4.810 4.720 4.730 349,961 -0.05(-1.05%)
Jul 14, 2023 4.780 4.800 4.710 4.780 342,473 +0.01(+0.21%)
Jul 13, 2023 4.780 4.820 4.690 4.770 515,986 -0.02(-0.42%)
Jul 12, 2023 4.730 4.810 4.650 4.790 635,113 +0.12(+2.57%)
Jul 11, 2023 4.620 4.710 4.590 4.670 1,114,094 -0.01(-0.21%)
Jul 10, 2023 4.550 4.690 4.550 4.680 428,719 +0.06(+1.30%)
Jul 07, 2023 4.670 4.740 4.615 4.620 455,103 -0.14(-2.94%)
Jul 06, 2023 4.770 4.800 4.680 4.760 234,833 -0.02(-0.42%)
Jul 05, 2023 4.820 4.830 4.710 4.780 264,902 -0.11(-2.25%)
Jul 03, 2023 4.900 4.940 4.780 4.890 224,651 +0.03(+0.62%)
Jun 30, 2023 4.870 4.920 4.780 4.860 440,005 +0.01(+0.21%)
Jun 29, 2023 4.740 4.860 4.695 4.850 453,338 +0.13(+2.75%)
Jun 28, 2023 4.680 4.750 4.660 4.720 158,429 +0.03(+0.64%)
Jun 27, 2023 4.800 4.840 4.680 4.690 247,300 -0.10(-2.09%)
Jun 26, 2023 4.900 4.970 4.760 4.790 276,644 -0.09(-1.84%)
Jun 23, 2023 4.770 4.880 4.712 4.880 385,017 +0.07(+1.46%)
Jun 22, 2023 4.730 4.840 4.720 4.810 349,029 +0.01(+0.21%)
Jun 21, 2023 4.850 4.850 4.700 4.800 401,970 -0.06(-1.23%)
Jun 20, 2023 4.930 5.020 4.860 4.860 372,128 -0.10(-2.02%)
Jun 16, 2023 5.130 5.130 4.850 4.960 913,234 -0.04(-0.80%)
Jun 15, 2023 4.890 5.060 4.750 5.000 971,480 +0.28(+5.93%)
May 08, 2023 4.630 4.750 4.500 4.720 252,512 +0.06(+1.29%)
May 05, 2023 4.790 4.860 4.650 4.660 155,727 -0.05(-1.06%)
May 04, 2023 4.760 4.790 4.610 4.710 179,145 -0.05(-1.05%)
May 03, 2023 4.820 4.910 4.740 4.760 184,129 -0.04(-0.83%)
May 02, 2023 4.840 4.870 4.770 4.800 166,227 -0.06(-1.23%)
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.