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

Riskified Ltd Cl A (NY: RSKD )

5.285 +0.115 (+2.22%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 2, 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 (%)
Apr 28, 2023 4.810 5.000 4.750 4.910 175,070 +0.09(+1.87%)
Apr 27, 2023 4.890 4.890 4.710 4.820 200,184 -0.07(-1.43%)
Apr 26, 2023 5.020 5.045 4.850 4.890 210,251 -0.09(-1.81%)
Apr 25, 2023 5.010 5.070 4.930 4.980 237,145 -0.08(-1.58%)
Apr 24, 2023 5.190 5.231 5.010 5.060 176,325 -0.17(-3.25%)
Apr 21, 2023 5.180 5.250 5.130 5.230 102,217 +0.04(+0.77%)
Apr 20, 2023 5.110 5.270 5.100 5.190 156,526 +0.00(+0.00%)
Apr 19, 2023 5.190 5.260 5.100 5.190 216,514 -0.09(-1.70%)
Apr 18, 2023 5.450 5.450 5.180 5.280 258,697 -0.07(-1.31%)
Apr 17, 2023 5.420 5.480 5.320 5.350 129,105 -0.02(-0.37%)
Apr 14, 2023 5.410 5.480 5.300 5.370 151,538 -0.02(-0.37%)
Apr 13, 2023 5.330 5.480 5.320 5.390 179,019 +0.10(+1.89%)
Apr 12, 2023 5.520 5.640 5.260 5.290 180,349 -0.19(-3.47%)
Apr 11, 2023 5.330 5.525 5.324 5.480 182,281 +0.15(+2.81%)
Apr 10, 2023 5.130 5.375 5.080 5.330 680,244 +0.13(+2.50%)
Apr 06, 2023 5.200 5.360 5.110 5.200 703,951 -0.04(-0.76%)
Apr 05, 2023 5.650 5.810 5.160 5.240 552,611 -0.49(-8.55%)
Apr 04, 2023 5.760 5.780 5.460 5.730 487,294 -0.03(-0.52%)
Apr 03, 2023 5.660 5.800 5.600 5.760 283,261 +0.12(+2.13%)
Mar 31, 2023 5.460 5.650 5.450 5.640 368,417 +0.21(+3.87%)
Mar 30, 2023 5.390 5.470 5.320 5.430 312,903 +0.07(+1.31%)
Mar 29, 2023 5.310 5.380 5.210 5.360 221,410 +0.11(+2.10%)
Mar 28, 2023 5.330 5.360 5.220 5.250 275,642 -0.11(-2.05%)
Mar 27, 2023 5.340 5.390 5.260 5.360 214,782 +0.04(+0.75%)
Mar 24, 2023 5.250 5.390 5.210 5.320 183,211 +0.06(+1.14%)
Mar 23, 2023 5.250 5.450 5.219 5.260 245,226 +0.07(+1.35%)
Mar 22, 2023 5.340 5.351 5.170 5.190 237,634 -0.14(-2.63%)
Mar 21, 2023 5.290 5.480 5.270 5.330 263,275 +0.11(+2.11%)
Mar 20, 2023 5.430 5.470 5.150 5.220 271,735 -0.21(-3.87%)
Mar 17, 2023 5.600 5.690 5.380 5.430 270,781 -0.19(-3.38%)
Mar 16, 2023 5.650 5.717 5.550 5.620 248,267 -0.05(-0.88%)
Mar 15, 2023 5.670 5.785 5.580 5.670 302,303 -0.16(-2.74%)
Mar 14, 2023 5.960 6.020 5.650 5.830 575,505 +0.06(+1.04%)
Mar 13, 2023 5.420 5.950 5.260 5.770 1,112,436 +0.26(+4.72%)
Mar 10, 2023 5.800 6.239 5.470 5.510 907,787 +0.13(+2.42%)
Mar 09, 2023 5.600 5.680 5.345 5.380 283,186 -0.20(-3.58%)
Mar 08, 2023 5.850 5.880 5.470 5.580 422,890 -0.27(-4.62%)
Mar 07, 2023 5.690 5.940 5.690 5.850 332,018 +0.18(+3.17%)
Mar 06, 2023 5.580 5.760 5.550 5.670 239,737 +0.12(+2.16%)
Mar 03, 2023 5.770 5.770 5.500 5.550 273,949 -0.06(-1.07%)
Mar 02, 2023 5.310 5.680 5.300 5.610 456,521 +0.27(+5.06%)
Mar 01, 2023 5.490 5.550 5.310 5.340 351,614 -0.16(-2.91%)
Feb 28, 2023 5.390 5.500 5.370 5.500 548,643 +0.12(+2.23%)
Feb 27, 2023 5.480 5.500 5.380 5.380 423,966 -0.11(-2.00%)
Feb 24, 2023 5.520 5.590 5.260 5.490 484,882 -0.12(-2.14%)
Feb 23, 2023 6.140 6.200 5.350 5.610 686,695 -0.37(-6.19%)
Feb 22, 2023 5.710 6.030 5.710 5.980 502,668 +0.30(+5.28%)
Feb 21, 2023 5.760 5.785 5.570 5.680 231,210 -0.14(-2.41%)
Feb 17, 2023 5.850 5.930 5.680 5.820 255,026 -0.11(-1.85%)
Feb 16, 2023 6.140 6.140 5.900 5.930 255,615 -0.25(-4.05%)
Feb 15, 2023 6.000 6.210 6.000 6.180 295,252 +0.14(+2.32%)
Feb 14, 2023 5.910 6.080 5.850 6.040 155,471 +0.09(+1.51%)
Feb 13, 2023 5.820 6.040 5.710 5.950 230,920 +0.12(+2.06%)
Feb 10, 2023 6.000 6.070 5.780 5.830 251,399 -0.24(-3.95%)
Feb 09, 2023 6.230 6.250 6.050 6.070 273,769 -0.05(-0.82%)
Feb 08, 2023 6.290 6.290 6.010 6.120 428,974 -0.18(-2.86%)
Feb 07, 2023 6.260 6.310 6.070 6.300 269,682 +0.00(+0.00%)
Feb 06, 2023 6.240 6.400 6.100 6.300 406,388 +0.00(+0.00%)
Feb 03, 2023 6.470 6.610 6.290 6.300 776,023 -0.25(-3.82%)
Feb 02, 2023 6.500 6.730 6.390 6.550 638,599 +0.20(+3.15%)
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.