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

Riskified Ltd Cl A (NY: RSKD )

5.830 -0.350 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 4.500 4.615 4.440 4.480 968,303 -0.03(-0.67%)
Sep 28, 2023 4.320 4.590 4.270 4.510 2,967,643 +0.20(+4.64%)
Sep 27, 2023 4.110 4.400 3.995 4.310 2,522,693 +0.11(+2.62%)
Sep 26, 2023 4.340 4.375 4.170 4.200 1,159,909 -0.17(-3.89%)
Sep 25, 2023 4.360 4.385 4.350 4.370 526,317 -0.01(-0.23%)
Sep 22, 2023 4.280 4.400 4.190 4.380 2,170,762 +0.13(+3.06%)
Sep 21, 2023 4.410 4.435 4.210 4.250 1,806,118 -0.20(-4.49%)
Sep 20, 2023 4.440 4.520 4.360 4.450 313,781 +0.02(+0.45%)
Sep 19, 2023 4.400 4.430 4.340 4.430 734,772 +0.03(+0.68%)
Sep 18, 2023 4.390 4.455 4.370 4.400 368,154 -0.03(-0.68%)
Sep 15, 2023 4.450 4.470 4.370 4.430 962,895 -0.03(-0.67%)
Sep 14, 2023 4.630 4.660 4.445 4.460 560,301 -0.16(-3.46%)
Sep 13, 2023 4.610 4.750 4.570 4.620 964,004 +0.02(+0.43%)
Sep 12, 2023 4.480 4.620 4.450 4.600 655,133 +0.12(+2.68%)
Sep 11, 2023 4.560 4.580 4.460 4.480 344,127 -0.04(-0.88%)
Sep 08, 2023 4.720 4.720 4.490 4.520 539,129 -0.20(-4.24%)
Sep 07, 2023 4.760 4.760 4.600 4.720 602,226 -0.06(-1.26%)
Sep 06, 2023 4.790 4.850 4.750 4.780 285,138 -0.04(-0.83%)
Sep 05, 2023 4.950 5.025 4.710 4.820 463,249 -0.19(-3.79%)
Sep 01, 2023 5.120 5.165 4.980 5.010 566,478 -0.10(-1.96%)
Aug 31, 2023 4.950 5.240 4.880 5.110 1,267,359 +0.11(+2.20%)
Aug 30, 2023 4.820 5.070 4.790 5.000 1,946,373 +0.17(+3.52%)
Aug 29, 2023 4.680 4.945 4.680 4.830 946,089 +0.10(+2.11%)
Aug 28, 2023 4.720 4.795 4.670 4.730 351,375 -0.03(-0.63%)
Aug 25, 2023 4.730 4.800 4.710 4.760 413,339 +0.04(+0.85%)
Aug 24, 2023 4.650 4.840 4.572 4.720 1,368,303 +0.00(+0.00%)
Aug 23, 2023 4.460 4.810 4.440 4.720 1,336,495 +0.26(+5.83%)
Aug 22, 2023 4.400 4.480 4.380 4.460 383,981 +0.09(+2.06%)
Aug 21, 2023 4.410 4.430 4.310 4.370 495,767 -0.04(-0.91%)
Aug 18, 2023 4.400 4.470 4.301 4.410 336,819 -0.07(-1.56%)
Aug 17, 2023 4.470 4.555 4.400 4.480 854,361 -0.05(-1.10%)
Aug 16, 2023 4.730 4.730 4.470 4.530 1,075,171 -0.24(-5.03%)
Aug 15, 2023 4.680 4.889 4.520 4.770 1,777,894 +0.51(+11.97%)
Aug 14, 2023 4.140 4.285 4.060 4.260 351,750 +0.09(+2.16%)
Aug 11, 2023 4.250 4.290 4.150 4.170 211,240 -0.08(-1.88%)
Aug 10, 2023 4.220 4.320 4.200 4.250 420,572 +0.07(+1.67%)
Aug 09, 2023 4.520 4.520 4.065 4.180 839,704 -0.32(-7.11%)
Aug 08, 2023 4.500 4.510 4.440 4.500 434,727 -0.07(-1.53%)
Aug 07, 2023 4.740 4.740 4.500 4.570 338,653 -0.18(-3.79%)
Aug 04, 2023 4.820 4.880 4.710 4.750 431,693 -0.05(-1.04%)
Aug 03, 2023 4.720 4.870 4.702 4.800 1,876,041 +0.05(+1.05%)
Aug 02, 2023 4.830 4.830 4.685 4.750 362,463 -0.15(-3.06%)
Aug 01, 2023 4.770 4.905 4.770 4.900 371,678 +0.07(+1.45%)
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%)
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.