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

Riskified Ltd Cl A (NY: RSKD )

6.120 +0.080 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2023 6.090 6.390 5.960 6.350 553,279 +0.27(+4.44%)
Jan 31, 2023 5.720 6.120 5.710 6.080 632,922 +0.35(+6.11%)
Jan 30, 2023 5.670 5.900 5.659 5.730 301,819 -0.06(-1.04%)
Jan 27, 2023 5.470 5.890 5.441 5.790 593,783 +0.30(+5.46%)
Jan 26, 2023 5.530 5.640 5.340 5.490 231,730 +0.03(+0.55%)
Jan 25, 2023 5.410 5.530 5.355 5.460 312,628 -0.01(-0.18%)
Jan 24, 2023 5.510 5.730 5.380 5.470 311,572 -0.10(-1.80%)
Jan 23, 2023 5.500 5.770 5.440 5.570 386,132 +0.13(+2.39%)
Jan 20, 2023 4.880 5.480 4.780 5.440 538,856 +0.23(+4.41%)
Jan 19, 2023 5.200 5.265 5.155 5.210 248,567 -0.05(-0.95%)
Jan 18, 2023 5.300 5.320 5.175 5.260 274,232 -0.02(-0.38%)
Jan 17, 2023 5.290 5.340 5.110 5.280 254,747 -0.03(-0.56%)
Jan 13, 2023 5.170 5.370 5.150 5.310 199,599 +0.06(+1.14%)
Jan 12, 2023 5.320 5.340 5.120 5.250 180,739 -0.01(-0.19%)
Jan 11, 2023 5.030 5.270 4.950 5.260 314,149 +0.26(+5.20%)
Jan 10, 2023 4.830 5.047 4.680 5.000 682,614 +0.20(+4.17%)
Jan 09, 2023 4.580 4.930 4.580 4.800 473,749 +0.39(+8.84%)
Jan 06, 2023 4.440 4.490 4.225 4.410 344,272 -0.11(-2.43%)
Jan 05, 2023 4.600 4.620 4.510 4.520 88,974 -0.12(-2.59%)
Jan 04, 2023 4.600 4.700 4.540 4.640 181,141 +0.03(+0.65%)
Jan 03, 2023 4.710 4.840 4.565 4.610 181,028 -0.01(-0.22%)
Dec 30, 2022 4.500 4.660 4.450 4.620 367,670 -0.09(-1.91%)
Dec 29, 2022 4.700 4.830 4.560 4.710 282,568 +0.05(+1.07%)
Dec 28, 2022 4.520 4.690 4.510 4.660 363,557 +0.13(+2.87%)
Dec 27, 2022 4.670 4.670 4.520 4.530 195,514 -0.19(-4.03%)
Dec 23, 2022 4.670 4.770 4.620 4.720 197,723 -0.07(-1.46%)
Dec 22, 2022 4.900 4.910 4.680 4.790 202,833 -0.14(-2.84%)
Dec 21, 2022 4.920 4.940 4.810 4.930 152,695 +0.04(+0.82%)
Dec 20, 2022 4.830 4.990 4.760 4.890 215,281 +0.01(+0.20%)
Dec 19, 2022 5.090 5.090 4.780 4.880 348,074 -0.17(-3.37%)
Dec 16, 2022 4.790 5.070 4.790 5.050 406,075 +0.23(+4.77%)
Dec 15, 2022 4.970 5.000 4.750 4.820 436,118 -0.25(-4.93%)
Dec 14, 2022 4.970 5.130 4.880 5.070 468,043 +0.09(+1.81%)
Dec 13, 2022 4.970 5.010 4.820 4.980 415,628 +0.15(+3.11%)
Dec 12, 2022 4.780 4.940 4.550 4.830 833,122 -0.03(-0.62%)
Dec 09, 2022 5.010 5.085 4.820 4.860 338,088 -0.18(-3.57%)
Dec 08, 2022 5.000 5.060 4.900 5.040 635,532 +0.08(+1.61%)
Dec 07, 2022 5.010 5.100 4.930 4.960 341,307 -0.11(-2.17%)
Dec 06, 2022 5.370 5.370 5.040 5.070 585,984 -0.27(-5.06%)
Dec 05, 2022 5.120 5.360 5.100 5.340 1,126,849 +0.19(+3.69%)
Dec 02, 2022 5.070 5.280 5.070 5.150 196,555 +0.01(+0.19%)
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.