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: 6:30 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 (%)
Apr 29, 2022 5.530 5.700 5.230 5.230 184,727 -0.32(-5.77%)
Apr 28, 2022 5.390 5.640 5.270 5.550 211,363 +0.19(+3.54%)
Apr 27, 2022 5.340 5.590 5.260 5.360 339,861 +0.02(+0.37%)
Apr 26, 2022 5.450 5.450 5.140 5.340 465,255 -0.19(-3.44%)
Apr 25, 2022 5.310 5.550 5.230 5.530 568,019 +0.23(+4.34%)
Apr 22, 2022 5.230 5.410 5.110 5.300 384,845 +0.04(+0.76%)
Apr 21, 2022 5.760 5.850 5.200 5.260 552,817 -0.45(-7.88%)
Apr 20, 2022 5.970 6.020 5.600 5.710 517,900 -0.24(-4.03%)
Apr 19, 2022 5.780 6.140 5.760 5.950 552,014 +0.18(+3.12%)
Apr 18, 2022 5.830 5.918 5.570 5.770 291,648 -0.14(-2.37%)
Apr 14, 2022 6.040 6.110 5.780 5.910 391,078 -0.11(-1.83%)
Apr 13, 2022 5.960 6.080 5.850 6.020 274,107 +0.06(+1.01%)
Apr 12, 2022 6.070 6.160 5.850 5.960 414,897 +0.01(+0.17%)
Apr 11, 2022 5.850 6.090 5.760 5.950 468,837 +0.06(+1.02%)
Apr 08, 2022 6.340 6.479 5.850 5.890 578,167 -0.62(-9.52%)
Apr 07, 2022 6.320 6.580 6.200 6.510 583,841 +0.22(+3.50%)
Apr 06, 2022 6.290 6.350 5.920 6.290 618,772 -0.12(-1.87%)
Apr 05, 2022 6.440 6.530 6.230 6.410 800,608 -0.13(-1.99%)
Apr 04, 2022 5.910 6.570 5.910 6.540 451,536 +0.52(+8.64%)
Apr 01, 2022 6.030 6.178 5.890 6.020 296,282 -0.02(-0.33%)
Mar 31, 2022 6.250 6.420 6.010 6.040 247,741 -0.24(-3.82%)
Mar 30, 2022 6.450 6.600 6.260 6.280 395,176 -0.16(-2.48%)
Mar 29, 2022 6.270 6.480 6.160 6.440 524,675 +0.24(+3.87%)
Mar 28, 2022 5.990 6.240 5.899 6.200 573,101 +0.28(+4.73%)
Mar 25, 2022 6.390 6.420 5.840 5.920 531,011 -0.51(-7.93%)
Mar 24, 2022 6.450 6.513 6.220 6.430 276,105 +0.00(+0.00%)
Mar 23, 2022 6.520 6.700 6.250 6.430 468,632 -0.12(-1.83%)
Mar 22, 2022 6.410 6.710 6.300 6.550 863,358 +0.20(+3.15%)
Mar 21, 2022 6.590 6.600 6.250 6.350 316,725 -0.23(-3.50%)
Mar 18, 2022 6.510 6.770 6.260 6.580 864,699 +0.28(+4.44%)
Mar 17, 2022 6.020 6.360 5.970 6.300 524,759 +0.28(+4.65%)
Mar 16, 2022 5.930 6.110 5.750 6.020 1,198,937 +0.18(+3.08%)
Mar 15, 2022 5.680 5.855 5.615 5.840 481,734 +0.17(+3.00%)
Mar 14, 2022 5.720 5.800 5.530 5.670 518,072 -0.12(-2.07%)
Mar 11, 2022 6.360 6.360 5.770 5.790 571,289 -0.50(-7.95%)
Mar 10, 2022 6.450 6.145 6.290 280,514 -0.32(-4.84%)
Mar 09, 2022 6.640 6.790 6.275 6.610 380,136 +0.19(+2.96%)
Mar 08, 2022 6.210 6.560 5.901 6.420 737,172 +0.14(+2.23%)
Mar 07, 2022 6.550 6.789 6.225 6.280 545,371 -0.29(-4.41%)
Mar 04, 2022 6.800 6.980 6.460 6.570 574,335 -0.29(-4.23%)
Mar 03, 2022 6.920 6.980 6.692 6.860 459,706 -0.03(-0.44%)
Mar 02, 2022 7.220 7.235 6.720 6.890 1,356,748 -0.45(-6.13%)
Mar 01, 2022 7.540 7.740 7.230 7.340 689,398 -0.19(-2.52%)
Feb 28, 2022 7.250 7.550 7.220 7.530 862,671 +0.36(+5.02%)
Feb 25, 2022 6.590 7.200 6.840 7.170 991,073 +0.09(+1.27%)
Feb 24, 2022 5.600 7.110 5.480 7.080 1,505,192 +1.05(+17.41%)
Feb 23, 2022 6.030 6.300 5.890 6.030 2,851,691 -0.62(-9.32%)
Feb 22, 2022 6.650 6.820 6.420 6.650 1,206,856 -0.32(-4.59%)
Feb 18, 2022 6.970 0 -0.19(-2.65%)
Feb 17, 2022 7.350 7.580 7.070 7.160 867,580 -0.28(-3.76%)
Feb 16, 2022 7.650 7.660 7.310 7.440 569,706 -0.21(-2.75%)
Feb 15, 2022 7.370 7.680 7.290 7.650 763,902 +0.42(+5.81%)
Feb 14, 2022 7.010 7.550 6.950 7.230 1,150,597 +0.31(+4.48%)
Feb 11, 2022 7.350 7.540 6.860 6.920 570,532 -0.33(-4.55%)
Feb 10, 2022 6.970 7.570 6.970 7.250 1,687,466 -0.19(-2.55%)
Feb 09, 2022 7.110 7.510 7.110 7.440 1,449,276 +0.13(+1.78%)
Feb 08, 2022 6.800 7.350 6.800 7.310 530,174 +0.20(+2.81%)
Feb 07, 2022 6.970 7.250 6.950 7.110 449,425 +0.13(+1.86%)
Feb 04, 2022 6.620 7.040 6.470 6.980 741,198 +0.47(+7.22%)
Feb 03, 2022 6.610 6.410 6.510 578,074 -0.30(-4.41%)
Feb 02, 2022 7.490 7.490 6.700 6.810 885,647 -0.52(-7.09%)
Feb 01, 2022 7.040 7.400 7.010 7.330 830,470 +0.36(+5.16%)
Jan 31, 2022 6.550 7.050 6.970 970,852 +0.47(+7.23%)
Jan 28, 2022 6.140 6.500 5.970 6.500 651,826 +0.37(+6.04%)
Jan 27, 2022 6.470 6.740 6.091 6.130 776,244 -0.25(-3.92%)
Jan 26, 2022 6.650 6.990 6.310 6.380 1,595,163 -0.06(-0.93%)
Jan 25, 2022 6.160 6.590 6.160 6.440 1,985,604 -0.09(-1.38%)
Jan 24, 2022 6.010 6.530 5.870 6.530 1,829,482 +0.35(+5.66%)
Jan 21, 2022 6.520 6.640 6.175 6.180 1,268,556 -0.42(-6.36%)
Jan 20, 2022 6.400 6.950 6.400 6.600 1,288,981 +0.28(+4.43%)
Jan 19, 2022 6.600 6.750 6.300 6.320 1,170,120 -0.07(-1.10%)
Jan 18, 2022 6.410 6.505 6.230 6.390 1,407,388 -0.17(-2.59%)
Jan 14, 2022 6.560 0 -0.04(-0.61%)
Jan 13, 2022 6.770 6.910 6.495 6.600 566,668 -0.16(-2.37%)
Jan 12, 2022 7.210 7.390 6.740 6.760 665,960 -0.40(-5.59%)
Jan 11, 2022 6.590 7.280 6.550 7.160 1,027,217 +0.59(+8.98%)
Jan 10, 2022 6.670 6.800 6.320 6.570 2,030,481 -0.25(-3.67%)
Jan 07, 2022 6.790 7.040 6.675 6.820 858,390 +0.00(+0.00%)
Jan 06, 2022 6.610 6.990 6.400 6.820 1,413,716 +0.09(+1.34%)
Jan 05, 2022 7.290 7.290 6.610 6.730 2,189,645 -0.51(-7.04%)
Jan 04, 2022 7.900 8.050 7.040 7.240 2,786,130 -0.66(-8.35%)
Jan 03, 2022 7.990 7.990 7.599 7.900 539,895 +0.04(+0.51%)
Dec 31, 2021 7.880 8.421 7.860 7.860 811,147 -0.10(-1.26%)
Dec 30, 2021 7.520 8.130 7.510 7.960 900,026 +0.35(+4.60%)
Dec 29, 2021 7.750 7.840 7.500 7.610 1,022,971 -0.22(-2.81%)
Dec 28, 2021 8.120 8.200 7.570 7.830 1,081,189 -0.35(-4.28%)
Dec 27, 2021 7.850 8.351 7.832 8.180 972,351 +0.18(+2.25%)
Dec 23, 2021 8.020 8.230 7.665 8.000 851,053 -0.05(-0.62%)
Dec 22, 2021 7.920 8.340 7.860 8.050 1,314,450 +0.19(+2.42%)
Dec 21, 2021 7.690 8.090 7.500 7.860 926,003 +0.27(+3.56%)
Dec 20, 2021 7.600 7.900 7.380 7.590 728,906 -0.19(-2.44%)
Dec 17, 2021 7.410 7.840 7.060 7.780 659,751 +0.21(+2.77%)
Dec 16, 2021 8.240 8.240 7.420 7.570 995,659 -0.39(-4.90%)
Dec 15, 2021 7.650 7.970 7.300 7.960 775,937 +0.19(+2.45%)
Dec 14, 2021 7.720 7.962 7.440 7.770 749,999 -0.28(-3.48%)
Dec 13, 2021 7.950 8.150 7.710 8.050 1,244,041 +0.27(+3.47%)
Dec 10, 2021 8.560 8.700 7.550 7.780 1,956,021 -0.93(-10.68%)
Dec 09, 2021 9.180 9.390 8.620 8.710 663,927 -0.59(-6.34%)
Dec 08, 2021 9.000 9.590 8.510 9.300 862,687 +0.35(+3.91%)
Dec 07, 2021 9.120 9.244 8.800 8.950 913,811 +0.34(+3.95%)
Dec 06, 2021 8.500 8.730 7.850 8.610 1,065,616 +0.13(+1.53%)
Dec 03, 2021 8.980 9.088 8.070 8.480 1,131,700 -0.39(-4.40%)
Dec 02, 2021 8.880 9.350 8.635 8.870 1,213,104 +0.08(+0.91%)
Dec 01, 2021 9.720 9.750 8.689 8.790 1,241,782 -0.70(-7.38%)
Nov 30, 2021 9.680 9.869 9.330 9.490 1,747,123 -0.16(-1.66%)
Nov 29, 2021 10.14 10.20 9.240 9.650 1,506,368 -0.25(-2.53%)
Nov 26, 2021 9.950 10.37 9.727 9.900 749,104 -0.33(-3.23%)
Nov 24, 2021 9.970 10.45 9.900 10.23 1,967,471 +0.12(+1.19%)
Nov 23, 2021 10.40 10.70 9.680 10.11 1,678,238 -0.24(-2.32%)
Nov 22, 2021 11.22 11.29 10.15 10.35 2,031,825 -0.46(-4.26%)
Nov 19, 2021 10.90 11.52 10.62 10.81 1,925,728 -0.17(-1.55%)
Nov 18, 2021 12.00 11.15 10.95 10.98 3,851,398 -1.10(-9.11%)
Nov 17, 2021 13.30 13.36 12.00 12.08 3,116,838 -0.82(-6.36%)
Nov 16, 2021 15.62 15.62 12.51 12.90 7,154,980 -4.78(-27.04%)
Nov 15, 2021 18.50 19.13 17.55 17.68 1,840,274 -0.48(-2.64%)
Nov 12, 2021 18.50 18.88 17.91 18.16 1,114,534 -0.21(-1.14%)
Nov 11, 2021 19.00 19.45 18.37 18.37 783,925 -0.21(-1.13%)
Nov 10, 2021 19.58 18.58 991,025 -1.48(-7.38%)
Nov 09, 2021 20.76 20.88 19.42 20.06 467,204 -0.65(-3.14%)
Nov 08, 2021 19.87 21.00 19.85 20.71 342,586 +0.85(+4.28%)
Nov 05, 2021 21.02 21.11 19.16 19.86 518,129 -0.92(-4.43%)
Nov 04, 2021 20.40 21.57 20.25 20.78 450,043 +0.50(+2.47%)
Nov 03, 2021 20.40 20.51 19.50 20.28 427,441 -0.12(-0.59%)
Nov 02, 2021 20.50 20.61 18.95 20.40 931,527 -0.18(-0.87%)
Nov 01, 2021 19.25 20.90 19.88 20.58 587,274 +1.24(+6.41%)
Oct 29, 2021 19.30 19.81 19.00 19.34 292,598 +0.14(+0.73%)
Oct 28, 2021 19.23 19.30 18.40 19.20 447,147 +0.22(+1.16%)
Oct 27, 2021 20.23 20.36 18.86 18.98 583,838 -1.30(-6.41%)
Oct 26, 2021 20.15 20.28 781,226 +0.61(+3.10%)
Oct 25, 2021 18.76 20.07 18.76 19.67 603,378 +0.93(+4.96%)
Oct 22, 2021 19.55 19.76 18.60 18.74 437,710 -1.10(-5.54%)
Oct 21, 2021 21.14 21.14 19.61 19.84 427,895 -0.52(-2.55%)
Oct 20, 2021 19.80 20.91 18.80 20.36 656,467 +0.60(+3.04%)
Oct 19, 2021 19.78 20.42 19.46 19.76 340,471 +0.34(+1.75%)
Oct 18, 2021 18.43 19.91 17.86 19.42 487,018 +0.77(+4.13%)
Oct 15, 2021 19.89 20.00 18.60 18.65 394,765 -0.98(-4.99%)
Oct 14, 2021 18.77 20.05 18.50 19.63 815,534 +1.28(+6.98%)
Oct 13, 2021 18.40 18.64 17.79 18.35 582,431 +0.46(+2.57%)
Oct 12, 2021 19.25 19.62 17.44 17.89 1,363,921 -1.45(-7.50%)
Oct 11, 2021 20.51 20.78 19.13 19.34 499,205 -1.11(-5.43%)
Oct 08, 2021 20.19 21.15 20.14 20.45 424,904 +0.38(+1.89%)
Oct 07, 2021 20.17 20.28 18.72 20.07 826,227 +0.29(+1.47%)
Oct 06, 2021 20.04 20.45 19.31 19.78 991,031 -0.68(-3.32%)
Oct 05, 2021 20.82 21.54 20.04 20.46 1,097,033 -0.24(-1.16%)
Oct 04, 2021 22.56 22.56 20.37 20.70 580,810 -1.86(-8.24%)
Oct 01, 2021 22.87 23.41 21.67 22.56 504,765 -0.25(-1.10%)
Sep 30, 2021 23.51 23.75 22.51 22.81 663,492 -0.69(-2.94%)
Sep 29, 2021 24.12 24.47 22.50 23.50 730,791 -0.67(-2.77%)
Sep 28, 2021 25.53 25.53 23.72 24.17 654,625 -1.51(-5.88%)
Sep 27, 2021 25.95 25.95 25.00 25.68 740,857 -0.40(-1.53%)
Sep 24, 2021 25.64 26.15 25.10 26.08 274,894 +0.04(+0.15%)
Sep 23, 2021 25.28 26.18 24.39 26.04 531,742 +0.96(+3.83%)
Sep 22, 2021 24.86 25.84 24.24 25.08 656,111 +0.85(+3.51%)
Sep 21, 2021 25.01 25.45 23.80 24.23 894,221 -0.35(-1.42%)
Sep 20, 2021 25.85 26.17 23.78 24.58 963,240 -2.49(-9.20%)
Sep 17, 2021 27.22 27.72 26.20 27.07 962,751 -0.22(-0.81%)
Sep 16, 2021 25.35 27.72 25.01 27.29 1,260,737 +2.02(+7.99%)
Sep 15, 2021 26.00 26.32 24.25 25.27 721,341 -0.98(-3.73%)
Sep 14, 2021 24.64 26.74 24.38 26.25 1,516,215 +1.35(+5.42%)
Sep 13, 2021 26.51 26.55 23.23 24.90 3,713,637 -3.98(-13.78%)
Sep 10, 2021 31.56 31.87 28.32 28.88 893,183 -3.05(-9.55%)
Sep 09, 2021 30.60 32.32 30.05 31.93 1,903,566 -3.80(-10.64%)
Sep 08, 2021 36.10 37.14 32.28 35.73 828,273 -0.13(-0.36%)
Sep 07, 2021 39.49 40.48 35.30 35.86 1,224,431 -1.06(-2.87%)
Sep 03, 2021 34.00 37.41 34.00 36.92 1,071,877 +2.84(+8.33%)
Sep 02, 2021 34.55 35.30 33.79 34.08 872,695 +0.83(+2.50%)
Sep 01, 2021 33.19 35.20 32.62 33.25 787,433 +1.00(+3.10%)
Aug 31, 2021 34.18 34.90 31.01 32.25 1,086,036 -0.50(-1.53%)
Aug 30, 2021 28.60 33.33 28.50 32.75 858,135 +3.83(+13.24%)
Aug 27, 2021 26.00 29.00 25.64 28.92 381,607 +2.90(+11.15%)
Aug 26, 2021 26.05 26.40 25.38 26.02 226,484 -0.03(-0.12%)
Aug 25, 2021 27.00 27.26 25.94 26.05 286,208 -1.21(-4.44%)
Aug 24, 2021 27.11 28.05 27.10 27.26 271,025 -0.59(-2.12%)
Aug 23, 2021 28.70 28.75 27.19 27.85 485,796 -0.74(-2.59%)
Aug 20, 2021 27.32 28.75 26.67 28.59 463,150 +1.47(+5.42%)
Aug 19, 2021 26.94 27.31 26.50 27.12 186,711 +0.37(+1.38%)
Aug 18, 2021 26.71 27.32 26.50 26.75 242,223 +0.09(+0.34%)
Aug 17, 2021 27.64 27.64 26.53 26.66 314,307 -1.27(-4.55%)
Aug 16, 2021 27.27 28.12 26.20 27.93 317,620 +0.33(+1.20%)
Aug 13, 2021 27.77 27.85 27.24 27.60 211,495 -0.42(-1.50%)
Aug 12, 2021 27.41 28.42 27.14 28.02 210,704 +0.37(+1.34%)
Aug 11, 2021 28.78 28.98 27.12 27.65 833,941 -0.87(-3.05%)
Aug 10, 2021 28.79 28.94 28.15 28.52 134,708 -0.24(-0.83%)
Aug 09, 2021 28.20 29.74 28.03 28.76 555,675 +0.51(+1.81%)
Aug 06, 2021 28.50 28.50 27.59 28.25 386,903 -0.06(-0.21%)
Aug 05, 2021 28.17 28.74 27.39 28.31 205,593 +0.19(+0.68%)
Aug 04, 2021 28.07 28.55 27.12 28.12 788,812 +0.05(+0.18%)
Aug 03, 2021 29.12 29.12 27.57 28.07 1,146,826 -0.25(-0.88%)
Aug 02, 2021 27.11 29.89 26.62 28.32 1,529,640 +0.90(+3.28%)
Jul 30, 2021 26.19 28.16 25.50 27.42 2,233,886 +1.42(+5.46%)
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.