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

Riskified Ltd. Class A Ordinary Shares (NY:RSKD)

5.010 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 4.990 5.090 4.970 5.010 523,264 +0.01(+0.20%)
May 29, 2025 5.000 5.130 4.970 5.000 513,801 +0.03(+0.60%)
May 28, 2025 4.990 5.040 4.920 4.970 373,786 -0.02(-0.40%)
May 27, 2025 4.870 5.025 4.870 4.990 728,678 +0.14(+2.89%)
May 23, 2025 4.930 5.000 4.840 4.850 553,916 -0.15(-3.00%)
May 22, 2025 4.900 5.030 4.870 5.000 388,325 +0.10(+2.04%)
May 21, 2025 4.920 5.050 4.880 4.900 1,045,283 -0.17(-3.35%)
May 20, 2025 5.000 5.185 4.990 5.070 506,323 +0.07(+1.40%)
May 19, 2025 4.840 5.100 4.840 5.000 570,194 +0.06(+1.21%)
May 16, 2025 4.800 5.030 4.785 4.940 553,185 -0.08(-1.59%)
May 15, 2025 5.290 5.410 5.000 5.020 436,092 -0.31(-5.82%)
May 14, 2025 4.630 5.340 4.630 5.330 959,382 +0.39(+7.89%)
May 13, 2025 4.830 4.950 4.801 4.940 588,728 +0.10(+2.07%)
May 12, 2025 4.950 4.950 4.730 4.840 465,260 +0.02(+0.41%)
May 09, 2025 4.820 4.900 4.805 4.820 223,389 +0.01(+0.21%)
May 08, 2025 4.780 4.870 4.750 4.810 255,406 +0.08(+1.69%)
May 07, 2025 4.710 4.755 4.670 4.730 230,231 +0.09(+1.94%)
May 06, 2025 4.590 4.685 4.580 4.640 210,490 -0.02(-0.43%)
May 05, 2025 4.610 4.720 4.540 4.660 356,014 +0.01(+0.22%)
May 02, 2025 4.680 4.720 4.615 4.650 341,066 +0.04(+0.87%)
May 01, 2025 4.610 4.660 4.555 4.610 469,362 +0.02(+0.44%)
Apr 30, 2025 4.540 4.620 4.500 4.590 320,190 -0.06(-1.29%)
Apr 29, 2025 4.570 4.680 4.570 4.650 310,037 +0.04(+0.87%)
Apr 28, 2025 4.650 4.705 4.590 4.610 311,758 -0.06(-1.28%)
Apr 25, 2025 4.650 4.745 4.601 4.670 271,769 -0.01(-0.21%)
Apr 24, 2025 4.570 4.700 4.570 4.680 280,570 +0.15(+3.31%)
Apr 23, 2025 4.580 4.680 4.530 4.530 261,207 +0.02(+0.44%)
Apr 22, 2025 4.440 4.545 4.430 4.510 244,177 +0.11(+2.50%)
Apr 21, 2025 4.420 4.520 4.375 4.400 285,957 -0.06(-1.35%)
Apr 17, 2025 4.420 4.525 4.399 4.460 332,648 +0.03(+0.68%)
Apr 16, 2025 4.400 4.515 4.380 4.430 313,372 +0.01(+0.23%)
Apr 15, 2025 4.400 4.475 4.395 4.420 307,297 +0.01(+0.23%)
Apr 14, 2025 4.490 4.510 4.360 4.410 347,872 +0.01(+0.23%)
Apr 11, 2025 4.240 4.430 4.180 4.400 367,367 +0.13(+3.04%)
Apr 10, 2025 4.390 4.420 4.200 4.270 470,195 -0.23(-5.11%)
Apr 09, 2025 4.060 4.520 4.020 4.500 588,987 +0.42(+10.29%)
Apr 08, 2025 4.270 4.310 4.020 4.080 649,596 -0.05(-1.21%)
Apr 07, 2025 4.000 4.260 3.940 4.130 768,107 -0.08(-1.90%)
Apr 04, 2025 4.400 4.440 4.135 4.210 706,798 -0.34(-7.47%)
Apr 03, 2025 4.600 4.625 4.530 4.550 559,249 -0.21(-4.41%)
Apr 02, 2025 4.630 4.785 4.630 4.760 473,204 +0.07(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.