Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Riskified Ltd Cl A
(NY:
RSKD
)
6.130
-0.120 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2022
5.180
5.300
5.090
5.140
204,876
-0.02(-0.39%)
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%)
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
.