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

Riskified Ltd Cl A (NY: RSKD )

6.140 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2022 4.920 5.190 4.890 5.160 2,489,974 +0.29(+5.95%)
Nov 29, 2022 4.790 4.900 4.710 4.870 437,818 +0.13(+2.74%)
Nov 28, 2022 4.750 5.000 4.740 4.740 220,865 -0.12(-2.47%)
Nov 25, 2022 4.940 4.940 4.790 4.860 88,186 -0.09(-1.82%)
Nov 23, 2022 4.840 5.000 4.780 4.950 145,946 +0.04(+0.81%)
Nov 22, 2022 4.920 4.950 4.700 4.910 267,396 +0.03(+0.61%)
Nov 21, 2022 5.010 5.090 4.850 4.880 190,886 -0.21(-4.13%)
Nov 18, 2022 5.430 5.430 5.040 5.090 241,490 -0.21(-3.96%)
Nov 17, 2022 5.140 5.450 5.130 5.300 2,556,675 +0.02(+0.38%)
Nov 16, 2022 5.640 5.800 5.150 5.280 441,866 -0.40(-7.04%)
Nov 15, 2022 5.670 5.835 5.480 5.680 1,026,720 +0.18(+3.27%)
Nov 14, 2022 5.750 5.795 5.400 5.500 477,043 -0.39(-6.62%)
Nov 11, 2022 5.510 5.900 5.480 5.890 1,098,098 +0.37(+6.70%)
Nov 10, 2022 5.000 5.550 4.855 5.520 925,333 +0.41(+8.02%)
Nov 09, 2022 4.500 5.269 4.350 5.110 1,743,198 +1.02(+24.94%)
Nov 08, 2022 4.050 4.090 3.880 4.090 195,408 +0.07(+1.74%)
Nov 07, 2022 4.000 4.020 3.820 4.020 248,317 +0.00(+0.00%)
Nov 04, 2022 4.000 4.030 3.820 4.020 247,422 +0.03(+0.75%)
Nov 03, 2022 4.030 4.230 3.910 3.990 1,563,168 -0.24(-5.67%)
Nov 02, 2022 4.300 4.350 4.140 4.230 374,479 -0.10(-2.31%)
Nov 01, 2022 4.500 4.550 4.330 4.330 215,453 -0.12(-2.70%)
Oct 31, 2022 4.350 4.540 4.320 4.450 244,425 +0.05(+1.14%)
Oct 28, 2022 4.460 4.540 4.320 4.400 179,144 -0.05(-1.12%)
Oct 27, 2022 4.390 4.570 4.270 4.450 174,900 +0.01(+0.23%)
Oct 26, 2022 4.440 4.600 4.320 4.440 204,191 +0.00(+0.00%)
Oct 25, 2022 4.200 4.500 4.150 4.440 254,404 +0.27(+6.47%)
Oct 24, 2022 4.200 4.200 4.000 4.170 204,102 +0.00(+0.00%)
Oct 21, 2022 4.080 4.200 3.980 4.170 177,791 +0.07(+1.71%)
Oct 20, 2022 4.120 4.200 3.950 4.100 346,597 -0.06(-1.44%)
Oct 19, 2022 4.190 4.290 4.095 4.160 401,447 -0.08(-1.89%)
Oct 18, 2022 4.150 4.280 4.120 4.240 289,796 +0.14(+3.41%)
Oct 17, 2022 4.150 4.150 3.900 4.100 318,101 +0.00(+0.00%)
Oct 14, 2022 4.130 4.150 3.970 4.100 314,783 +0.00(+0.00%)
Oct 13, 2022 3.950 4.150 3.930 4.100 327,087 +0.04(+0.99%)
Oct 12, 2022 4.110 4.110 3.810 4.060 340,206 -0.04(-0.98%)
Oct 11, 2022 4.070 4.150 3.940 4.100 430,432 -0.03(-0.73%)
Oct 10, 2022 4.130 4.200 4.045 4.130 555,274 +0.00(+0.00%)
Oct 07, 2022 4.140 4.210 3.990 4.130 516,593 -0.09(-2.13%)
Oct 06, 2022 4.090 4.230 4.060 4.220 389,510 +0.11(+2.68%)
Oct 05, 2022 3.960 4.180 3.960 4.110 585,984 +0.01(+0.24%)
Oct 04, 2022 3.710 4.210 3.710 4.100 241,788 +0.34(+9.04%)
Oct 03, 2022 3.900 3.900 3.430 3.760 631,844 -0.18(-4.57%)
Sep 30, 2022 3.990 4.070 3.930 3.940 503,220 -0.08(-1.99%)
Sep 29, 2022 3.930 4.030 3.840 4.020 533,193 -0.01(-0.25%)
Sep 28, 2022 3.910 4.040 3.890 4.030 406,518 +0.15(+3.87%)
Sep 27, 2022 4.060 4.075 3.810 3.880 416,871 -0.13(-3.24%)
Sep 26, 2022 3.950 4.130 3.910 4.010 282,090 -0.03(-0.74%)
Sep 23, 2022 4.000 4.060 3.940 4.040 332,111 -0.02(-0.49%)
Sep 22, 2022 4.240 4.240 4.030 4.060 248,646 -0.15(-3.56%)
Sep 21, 2022 4.290 4.350 4.195 4.210 147,332 -0.06(-1.41%)
Sep 20, 2022 4.300 4.330 4.220 4.270 111,953 -0.07(-1.61%)
Sep 19, 2022 4.220 4.350 4.200 4.340 201,976 +0.03(+0.70%)
Sep 16, 2022 4.540 4.540 4.245 4.310 269,014 -0.26(-5.69%)
Sep 15, 2022 4.600 4.820 4.570 4.570 211,048 -0.13(-2.77%)
Sep 14, 2022 4.700 4.790 4.600 4.700 162,351 +0.00(+0.00%)
Sep 13, 2022 4.800 4.810 4.670 4.700 237,011 -0.30(-6.00%)
Sep 12, 2022 4.970 5.002 4.910 5.000 191,937 +0.07(+1.42%)
Sep 09, 2022 4.760 5.000 4.760 4.930 204,530 +0.23(+4.89%)
Sep 08, 2022 4.780 4.840 4.650 4.700 100,886 -0.17(-3.49%)
Sep 07, 2022 4.770 4.890 4.690 4.870 127,336 +0.11(+2.31%)
Sep 06, 2022 4.770 4.910 4.750 4.760 169,435 -0.03(-0.63%)
Sep 02, 2022 4.940 4.970 4.770 4.790 223,286 -0.13(-2.64%)
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.