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

Riskified Ltd Cl A (NY: RSKD )

5.970 +0.140 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.790 635,115 +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 +0.01(+0.20%)
Jun 14, 2023 5.020 5.070 4.900 4.990 312,627 -0.05(-0.99%)
Jun 13, 2023 5.160 5.160 4.960 5.040 638,636 -0.02(-0.40%)
Jun 12, 2023 4.890 5.070 4.870 5.060 312,882 +0.18(+3.69%)
Jun 09, 2023 4.780 4.900 4.760 4.880 425,227 +0.11(+2.31%)
Jun 08, 2023 4.790 4.850 4.750 4.770 238,840 -0.06(-1.24%)
Jun 07, 2023 4.990 5.090 4.830 4.830 293,738 -0.14(-2.82%)
Jun 06, 2023 4.870 5.048 4.830 4.970 230,589 +0.09(+1.84%)
Jun 05, 2023 4.880 5.110 4.870 4.880 373,615 +0.00(+0.00%)
Jun 02, 2023 5.280 5.290 4.670 4.880 1,752,413 -0.32(-6.15%)
Jun 01, 2023 5.070 5.265 4.972 5.200 885,664 +0.10(+1.96%)
May 31, 2023 5.120 5.300 5.080 5.100 1,518,334 -0.07(-1.35%)
May 30, 2023 5.210 5.360 5.130 5.170 380,645 +0.02(+0.39%)
May 26, 2023 5.110 5.360 5.110 5.150 309,615 +0.04(+0.78%)
May 25, 2023 5.140 5.230 5.035 5.110 204,965 -0.03(-0.58%)
May 24, 2023 5.070 5.190 5.020 5.140 157,069 +0.02(+0.39%)
May 23, 2023 5.250 5.380 5.120 5.120 210,133 -0.13(-2.48%)
May 22, 2023 5.070 5.309 5.070 5.250 351,641 +0.15(+2.94%)
May 19, 2023 5.500 5.550 5.100 5.100 336,007 -0.40(-7.27%)
May 18, 2023 5.330 5.530 5.250 5.500 419,533 +0.14(+2.61%)
May 17, 2023 4.870 5.470 4.801 5.360 993,325 +0.78(+17.03%)
May 16, 2023 4.700 4.800 4.540 4.580 273,660 -0.20(-4.18%)
May 15, 2023 4.540 4.790 4.540 4.780 204,606 +0.18(+3.91%)
May 12, 2023 4.640 4.810 4.580 4.600 159,293 -0.04(-0.86%)
May 11, 2023 4.650 4.765 4.510 4.640 406,618 -0.04(-0.85%)
May 10, 2023 4.710 4.750 4.560 4.680 317,071 -0.01(-0.21%)
May 09, 2023 4.690 4.840 4.670 4.690 119,937 -0.03(-0.64%)
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.