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 (%)
Oct 31, 2023 3.640 3.830 3.590 3.730 437,175 +0.09(+2.47%)
Oct 30, 2023 3.660 3.670 3.540 3.640 430,589 -0.02(-0.55%)
Oct 27, 2023 3.740 3.750 3.605 3.660 635,412 -0.04(-1.08%)
Oct 26, 2023 3.680 3.760 3.610 3.700 629,864 +0.00(+0.00%)
Oct 25, 2023 3.750 3.750 3.685 3.700 541,781 -0.09(-2.37%)
Oct 24, 2023 3.750 3.880 3.750 3.790 477,811 +0.05(+1.34%)
Oct 23, 2023 3.660 3.780 3.590 3.740 770,537 +0.04(+1.08%)
Oct 20, 2023 3.790 3.790 3.630 3.700 642,217 -0.03(-0.80%)
Oct 19, 2023 3.770 3.810 3.700 3.730 334,042 -0.05(-1.32%)
Oct 18, 2023 3.840 3.890 3.760 3.780 725,584 -0.07(-1.82%)
Oct 17, 2023 3.700 3.890 3.700 3.850 926,124 +0.10(+2.67%)
Oct 16, 2023 3.630 3.790 3.480 3.750 1,054,766 +0.12(+3.31%)
Oct 13, 2023 3.890 3.895 3.565 3.630 1,608,022 -0.29(-7.40%)
Oct 12, 2023 3.930 3.980 3.840 3.920 1,242,497 -0.07(-1.75%)
Oct 11, 2023 4.070 4.095 3.930 3.990 646,576 -0.10(-2.44%)
Oct 10, 2023 4.100 4.180 4.065 4.090 552,517 +0.00(+0.00%)
Oct 09, 2023 4.110 4.120 4.030 4.090 1,101,311 -0.11(-2.62%)
Oct 06, 2023 4.150 4.300 4.125 4.200 593,523 +0.02(+0.48%)
Oct 05, 2023 4.170 4.180 4.080 4.180 624,677 -0.02(-0.48%)
Oct 04, 2023 4.190 4.230 4.145 4.200 323,768 +0.03(+0.72%)
Oct 03, 2023 4.390 4.410 4.160 4.170 783,450 -0.28(-6.29%)
Oct 02, 2023 4.500 4.565 4.430 4.450 505,923 -0.03(-0.67%)
Sep 29, 2023 4.500 4.615 4.440 4.480 968,303 -0.03(-0.67%)
Sep 28, 2023 4.320 4.590 4.270 4.510 2,967,643 +0.20(+4.64%)
Sep 27, 2023 4.110 4.400 3.995 4.310 2,522,693 +0.11(+2.62%)
Sep 26, 2023 4.340 4.375 4.170 4.200 1,159,909 -0.17(-3.89%)
Sep 25, 2023 4.360 4.385 4.350 4.370 526,317 -0.01(-0.23%)
Sep 22, 2023 4.280 4.400 4.190 4.380 2,170,762 +0.13(+3.06%)
Sep 21, 2023 4.410 4.435 4.210 4.250 1,806,118 -0.20(-4.49%)
Sep 20, 2023 4.440 4.520 4.360 4.450 313,781 +0.02(+0.45%)
Sep 19, 2023 4.400 4.430 4.340 4.430 734,772 +0.03(+0.68%)
Sep 18, 2023 4.390 4.455 4.370 4.400 368,154 -0.03(-0.68%)
Sep 15, 2023 4.450 4.470 4.370 4.430 962,895 -0.03(-0.67%)
Sep 14, 2023 4.630 4.660 4.445 4.460 560,301 -0.16(-3.46%)
Sep 13, 2023 4.610 4.750 4.570 4.620 964,004 +0.02(+0.43%)
Sep 12, 2023 4.480 4.620 4.450 4.600 655,133 +0.12(+2.68%)
Sep 11, 2023 4.560 4.580 4.460 4.480 344,127 -0.04(-0.88%)
Sep 08, 2023 4.720 4.720 4.490 4.520 539,129 -0.20(-4.24%)
Sep 07, 2023 4.760 4.760 4.600 4.720 602,226 -0.06(-1.26%)
Sep 06, 2023 4.790 4.850 4.750 4.780 285,138 -0.04(-0.83%)
Sep 05, 2023 4.950 5.025 4.710 4.820 463,249 -0.19(-3.79%)
Sep 01, 2023 5.120 5.165 4.980 5.010 566,478 -0.10(-1.96%)
Aug 31, 2023 4.950 5.240 4.880 5.110 1,267,359 +0.11(+2.20%)
Aug 30, 2023 4.820 5.070 4.790 5.000 1,946,373 +0.17(+3.52%)
Aug 29, 2023 4.680 4.945 4.680 4.830 946,089 +0.10(+2.11%)
Aug 28, 2023 4.720 4.795 4.670 4.730 351,375 -0.03(-0.63%)
Aug 25, 2023 4.730 4.800 4.710 4.760 413,339 +0.04(+0.85%)
Aug 24, 2023 4.650 4.840 4.572 4.720 1,368,303 +0.00(+0.00%)
Aug 23, 2023 4.460 4.810 4.440 4.720 1,336,495 +0.26(+5.83%)
Aug 22, 2023 4.400 4.480 4.380 4.460 383,981 +0.09(+2.06%)
Aug 21, 2023 4.410 4.430 4.310 4.370 495,767 -0.04(-0.91%)
Aug 18, 2023 4.400 4.470 4.301 4.410 336,819 -0.07(-1.56%)
Aug 17, 2023 4.470 4.555 4.400 4.480 854,361 -0.05(-1.10%)
Aug 16, 2023 4.730 4.730 4.470 4.530 1,075,171 -0.24(-5.03%)
Aug 15, 2023 4.680 4.889 4.520 4.770 1,777,894 +0.51(+11.97%)
Aug 14, 2023 4.140 4.285 4.060 4.260 351,750 +0.09(+2.16%)
Aug 11, 2023 4.250 4.290 4.150 4.170 211,240 -0.08(-1.88%)
Aug 10, 2023 4.220 4.320 4.200 4.250 420,572 +0.07(+1.67%)
Aug 09, 2023 4.520 4.520 4.065 4.180 839,704 -0.32(-7.11%)
Aug 08, 2023 4.500 4.510 4.440 4.500 434,727 -0.07(-1.53%)
Aug 07, 2023 4.740 4.740 4.500 4.570 338,653 -0.18(-3.79%)
Aug 04, 2023 4.820 4.880 4.710 4.750 431,693 -0.05(-1.04%)
Aug 03, 2023 4.720 4.870 4.702 4.800 1,876,041 +0.05(+1.05%)
Aug 02, 2023 4.830 4.830 4.685 4.750 362,463 -0.15(-3.06%)
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.