Skip to main content

Riskified Ltd Cl A (NY: RSKD )

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 6.280 6.560 6.280 6.520 1,090,131 +0.32(+5.16%)
Jul 15, 2024 6.400 6.430 6.200 6.200 603,959 -0.16(-2.52%)
Jul 12, 2024 6.260 6.430 6.260 6.360 426,984 +0.14(+2.25%)
Jul 11, 2024 6.000 6.240 5.990 6.220 1,560,637 +0.24(+4.01%)
Jul 10, 2024 6.020 6.100 5.850 5.980 1,709,381 -0.38(-5.97%)
Jul 09, 2024 6.540 6.540 6.305 6.360 689,436 -0.20(-3.05%)
Jul 08, 2024 6.490 6.620 6.460 6.560 365,655 +0.06(+0.92%)
Jul 05, 2024 6.540 6.645 6.500 6.500 423,379 -0.05(-0.76%)
Jul 03, 2024 6.550 6.640 6.480 6.550 511,628 +0.02(+0.31%)
Jul 02, 2024 6.400 6.550 6.360 6.530 874,848 +0.12(+1.87%)
Jul 01, 2024 6.430 6.480 6.295 6.410 902,891 +0.02(+0.31%)
Jun 28, 2024 6.520 6.540 6.340 6.390 894,685 -0.13(-1.99%)
Jun 27, 2024 6.380 6.550 6.350 6.520 658,913 +0.15(+2.35%)
Jun 26, 2024 6.390 6.450 6.320 6.370 564,924 -0.01(-0.16%)
Jun 25, 2024 6.270 6.410 6.240 6.380 475,653 +0.13(+2.08%)
Jun 24, 2024 6.330 6.370 6.220 6.250 612,914 -0.08(-1.26%)
Jun 21, 2024 6.120 6.330 6.090 6.330 874,666 +0.19(+3.09%)
Jun 20, 2024 6.090 6.190 6.055 6.140 645,018 +0.03(+0.49%)
Jun 18, 2024 6.070 6.160 6.010 6.110 553,657 -0.03(-0.49%)
Jun 17, 2024 6.050 6.165 6.030 6.140 1,515,794 +0.09(+1.49%)
Jun 14, 2024 6.050 6.120 6.030 6.050 558,927 -0.03(-0.49%)
Jun 13, 2024 6.280 6.280 6.040 6.080 559,995 -0.21(-3.34%)
Jun 12, 2024 6.300 6.395 6.200 6.290 741,738 +0.12(+1.94%)
Jun 11, 2024 6.140 6.280 6.120 6.170 540,330 -0.03(-0.48%)
Jun 10, 2024 6.150 6.245 6.050 6.200 919,040 +0.07(+1.14%)
Jun 07, 2024 6.150 6.200 6.020 6.130 721,639 -0.12(-1.92%)
Jun 06, 2024 6.430 6.510 6.235 6.250 1,468,508 +0.00(+0.00%)
Jun 05, 2024 6.120 6.255 6.050 6.250 900,212 +0.18(+2.97%)
Jun 04, 2024 6.070 6.120 6.030 6.070 531,564 -0.03(-0.49%)
Jun 03, 2024 6.150 6.200 5.985 6.100 592,398 +0.01(+0.16%)
May 31, 2024 6.120 6.135 6.000 6.090 1,115,144 +0.01(+0.16%)
May 30, 2024 6.090 6.170 6.020 6.080 982,331 -0.01(-0.16%)
May 29, 2024 5.900 6.100 5.840 6.090 921,423 +0.10(+1.67%)
May 28, 2024 6.250 6.260 5.980 5.990 644,457 -0.27(-4.31%)
May 24, 2024 6.110 6.310 6.060 6.260 1,220,738 +0.12(+1.95%)
May 23, 2024 6.150 6.170 6.090 6.140 713,437 +0.02(+0.33%)
May 22, 2024 6.020 6.250 6.010 6.120 1,303,352 +0.08(+1.32%)
May 21, 2024 6.050 6.080 5.970 6.040 1,005,079 -0.03(-0.49%)
May 20, 2024 6.000 6.150 5.970 6.070 1,681,240 +0.10(+1.68%)
May 17, 2024 5.600 5.980 5.570 5.970 1,560,449 +0.14(+2.40%)
May 16, 2024 6.090 6.130 5.800 5.830 905,425 -0.35(-5.66%)
May 15, 2024 5.750 6.290 5.700 6.180 3,044,935 +0.82(+15.30%)
May 14, 2024 5.140 5.360 5.110 5.360 933,839 +0.26(+5.10%)
May 13, 2024 5.200 5.283 5.090 5.100 927,165 -0.10(-1.92%)
May 10, 2024 5.050 5.200 5.010 5.200 616,095 +0.15(+2.97%)
May 09, 2024 5.200 5.230 5.040 5.050 1,276,955 -0.15(-2.88%)
May 08, 2024 5.210 5.240 5.160 5.200 507,944 -0.03(-0.57%)
May 07, 2024 5.220 5.250 5.180 5.230 642,461 +0.01(+0.19%)
May 06, 2024 5.300 5.315 5.210 5.220 414,277 -0.01(-0.19%)
May 03, 2024 5.350 5.365 5.210 5.230 467,469 -0.04(-0.76%)
May 02, 2024 5.220 5.310 5.180 5.270 440,040 +0.10(+1.93%)
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.