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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2023 4.890 4.919 4.790 4.860 246,911 -0.05(-1.02%)
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%)
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.