Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riskified Ltd Cl A (NY: RSKD )

4.800 +0.110 (+2.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 4.670 4.840 4.660 4.800 537,512 +0.11(+2.35%)
Nov 26, 2024 4.660 4.780 4.550 4.690 604,466 +0.00(+0.00%)
Nov 25, 2024 4.710 4.805 4.645 4.690 844,856 -0.01(-0.21%)
Nov 22, 2024 4.590 4.735 4.580 4.700 477,730 +0.12(+2.62%)
Nov 21, 2024 4.420 4.625 4.410 4.580 600,936 +0.14(+3.15%)
Nov 20, 2024 4.360 4.515 4.360 4.440 525,003 +0.03(+0.68%)
Nov 19, 2024 4.300 4.465 4.280 4.410 677,288 +0.06(+1.38%)
Nov 18, 2024 4.270 4.400 4.270 4.350 892,174 +0.01(+0.23%)
Nov 15, 2024 4.460 4.550 4.260 4.340 1,494,908 -0.29(-6.26%)
Nov 14, 2024 4.570 4.850 4.560 4.630 1,069,651 +0.07(+1.54%)
Nov 13, 2024 5.000 5.200 4.430 4.560 2,732,130 +0.27(+6.29%)
Nov 12, 2024 4.510 4.530 4.140 4.290 1,451,541 -0.26(-5.71%)
Nov 11, 2024 4.600 4.660 4.291 4.550 1,226,346 -0.05(-1.09%)
Nov 08, 2024 4.710 4.745 4.590 4.600 286,996 -0.12(-2.54%)
Nov 07, 2024 4.600 4.750 4.560 4.720 364,336 +0.11(+2.39%)
Nov 06, 2024 4.500 4.674 4.500 4.610 308,759 +0.10(+2.22%)
Nov 05, 2024 4.440 4.610 4.440 4.510 715,293 +0.04(+0.89%)
Nov 04, 2024 4.380 4.505 4.380 4.470 471,291 +0.05(+1.13%)
Nov 01, 2024 4.490 4.549 4.400 4.420 226,350 -0.05(-1.12%)
Oct 31, 2024 4.480 4.575 4.425 4.470 252,626 -0.03(-0.67%)
Oct 30, 2024 4.480 4.615 4.480 4.500 189,805 +0.00(+0.00%)
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 4.530 528,073 +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%)
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.