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

Riskified Ltd Cl A (NY: RSKD )

4.500 +0.040 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 29, 2024 4.420 4.520 4.420 4.500 213,162 +0.04(+0.90%)
Oct 28, 2024 4.450 4.555 4.420 4.460 215,884 +0.04(+0.90%)
Oct 25, 2024 4.420 4.495 4.410 4.420 219,534 +0.01(+0.23%)
Oct 24, 2024 4.440 4.490 4.400 4.410 223,535 -0.01(-0.23%)
Oct 23, 2024 4.440 4.495 4.375 4.420 258,674 -0.04(-0.90%)
Oct 22, 2024 4.510 4.545 4.450 4.460 277,230 -0.07(-1.55%)
Oct 21, 2024 4.480 4.575 4.450 4.530 335,640 +0.00(+0.00%)
Oct 18, 2024 4.640 4.720 4.480 4.530 596,913 -0.07(-1.52%)
Oct 17, 2024 4.570 4.685 4.560 4.600 509,148 +0.03(+0.66%)
Oct 16, 2024 4.650 4.675 4.550 4.570 277,870 -0.06(-1.30%)
Oct 15, 2024 4.570 4.700 4.570 4.630 474,074 +0.00(+0.00%)
Oct 14, 2024 4.570 4.655 4.545 4.630 240,908 +0.02(+0.43%)
Oct 11, 2024 4.490 4.620 4.460 4.610 266,441 +0.10(+2.22%)
Oct 10, 2024 4.420 4.570 4.415 4.510 301,232 +0.06(+1.35%)
Oct 09, 2024 4.410 4.520 4.410 4.450 366,089 +0.00(+0.00%)
Oct 08, 2024 4.340 4.480 4.340 4.450 848,504 +0.06(+1.37%)
Oct 07, 2024 4.460 4.510 4.350 4.390 448,225 -0.14(-3.09%)
Oct 04, 2024 4.480 4.605 4.470 4.530 527,824 +0.05(+1.12%)
Oct 03, 2024 4.500 4.535 4.450 4.480 296,885 -0.06(-1.32%)
Oct 02, 2024 4.520 4.580 4.510 4.540 280,992 +0.02(+0.44%)
Oct 01, 2024 4.750 4.750 4.520 4.520 315,739 -0.21(-4.44%)
Sep 30, 2024 4.740 4.780 4.630 4.730 472,988 -0.04(-0.84%)
Sep 27, 2024 4.790 4.845 4.740 4.770 256,437 +0.01(+0.21%)
Sep 26, 2024 4.790 4.830 4.725 4.760 508,340 +0.06(+1.28%)
Sep 25, 2024 4.770 4.810 4.690 4.700 348,100 -0.12(-2.49%)
Sep 24, 2024 4.780 4.820 4.700 4.820 343,371 +0.07(+1.47%)
Sep 23, 2024 4.870 4.900 4.740 4.750 580,869 -0.11(-2.26%)
Sep 20, 2024 4.840 4.920 4.780 4.860 453,123 +0.03(+0.62%)
Sep 19, 2024 4.840 4.850 4.735 4.830 397,472 +0.12(+2.55%)
Sep 18, 2024 4.700 4.820 4.680 4.710 560,683 +0.01(+0.21%)
Sep 17, 2024 4.610 4.730 4.610 4.700 533,008 +0.08(+1.73%)
Sep 16, 2024 4.700 4.705 4.550 4.620 574,395 -0.08(-1.70%)
Sep 13, 2024 4.680 4.835 4.680 4.700 728,108 +0.06(+1.29%)
Sep 12, 2024 4.570 4.745 4.540 4.640 551,196 +0.06(+1.31%)
Sep 11, 2024 4.640 4.755 4.500 4.580 681,020 -0.07(-1.51%)
Sep 10, 2024 4.770 4.795 4.522 4.650 1,174,368 -0.14(-2.92%)
Sep 09, 2024 4.790 4.860 4.760 4.790 615,440 +0.01(+0.21%)
Sep 06, 2024 4.890 4.965 4.760 4.780 574,240 -0.11(-2.25%)
Sep 05, 2024 4.950 5.090 4.865 4.890 841,024 -0.09(-1.81%)
Sep 04, 2024 4.960 5.150 4.945 4.980 688,342 -0.01(-0.20%)
Sep 03, 2024 5.120 5.225 4.945 4.990 925,551 -0.19(-3.67%)
Aug 30, 2024 5.020 5.190 5.010 5.180 913,118 +0.16(+3.19%)
Aug 29, 2024 4.840 5.155 4.810 5.020 912,258 +0.10(+2.03%)
Aug 28, 2024 4.910 5.050 4.890 4.920 629,060 -0.01(-0.20%)
Aug 27, 2024 4.840 4.950 4.840 4.930 458,278 +0.02(+0.41%)
Aug 26, 2024 4.850 4.998 4.824 4.910 503,228 +0.04(+0.82%)
Aug 23, 2024 4.760 4.930 4.760 4.870 567,991 +0.12(+2.53%)
Aug 22, 2024 4.760 4.825 4.740 4.750 601,152 -0.02(-0.42%)
Aug 21, 2024 4.740 4.815 4.740 4.770 573,046 +0.01(+0.21%)
Aug 20, 2024 4.800 4.860 4.680 4.760 859,021 +0.00(+0.00%)
Aug 19, 2024 4.660 4.820 4.655 4.760 1,088,661 +0.10(+2.15%)
Aug 16, 2024 4.620 4.699 4.580 4.660 1,090,924 +0.01(+0.22%)
Aug 15, 2024 4.620 4.775 4.540 4.650 2,359,257 +0.05(+1.09%)
Aug 14, 2024 5.500 5.710 4.590 4.600 2,714,137 -1.36(-22.82%)
Aug 13, 2024 5.940 6.050 5.940 5.960 1,476,868 +0.05(+0.85%)
Aug 12, 2024 5.890 6.025 5.890 5.910 452,381 +0.00(+0.00%)
Aug 09, 2024 5.910 5.935 5.860 5.910 464,797 +0.02(+0.34%)
Aug 08, 2024 5.790 5.930 5.750 5.890 965,143 +0.14(+2.43%)
Aug 07, 2024 5.890 5.950 5.690 5.750 797,304 -0.01(-0.17%)
Aug 06, 2024 5.760 5.810 5.730 5.760 1,097,701 +0.03(+0.52%)
Aug 05, 2024 5.520 5.785 5.452 5.730 627,377 -0.12(-2.05%)
Aug 02, 2024 5.880 5.880 5.770 5.850 917,062 -0.23(-3.78%)
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.