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
)
6.140
+0.090 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2024
5.370
5.450
5.310
5.410
381,324
+0.04(+0.74%)
Mar 27, 2024
5.450
5.480
5.335
5.370
387,334
-0.05(-0.92%)
Mar 26, 2024
5.300
5.500
5.240
5.420
448,919
+0.14(+2.65%)
Mar 25, 2024
5.340
5.385
5.240
5.280
335,839
+0.00(+0.00%)
Mar 22, 2024
5.260
5.330
5.190
5.280
462,985
+0.03(+0.57%)
Mar 21, 2024
5.300
5.375
5.230
5.250
504,336
-0.05(-0.94%)
Mar 20, 2024
5.230
5.390
5.225
5.300
437,119
+0.06(+1.15%)
Mar 19, 2024
5.170
5.270
5.100
5.240
381,980
+0.08(+1.55%)
Mar 18, 2024
5.010
5.210
5.010
5.160
435,112
+0.14(+2.79%)
Mar 15, 2024
4.990
5.060
4.940
5.020
522,456
-0.06(-1.18%)
Mar 14, 2024
5.180
5.220
5.025
5.080
614,127
-0.13(-2.50%)
Mar 13, 2024
5.230
5.320
5.170
5.210
475,846
-0.07(-1.33%)
Mar 12, 2024
5.210
5.308
5.170
5.280
498,070
+0.06(+1.15%)
Mar 11, 2024
5.100
5.290
5.090
5.220
630,387
+0.08(+1.56%)
Mar 08, 2024
5.120
5.250
5.000
5.140
795,030
-0.05(-0.96%)
Mar 07, 2024
5.260
5.300
5.160
5.190
866,696
-0.09(-1.70%)
Mar 06, 2024
5.150
5.410
5.100
5.280
1,537,376
+0.26(+5.18%)
Mar 05, 2024
4.690
5.080
4.620
5.020
2,473,694
+0.45(+9.85%)
Mar 04, 2024
4.650
4.655
4.535
4.570
451,498
-0.09(-1.93%)
Mar 01, 2024
4.590
4.675
4.540
4.660
338,277
+0.08(+1.75%)
Feb 29, 2024
4.590
4.625
4.520
4.580
822,696
+0.05(+1.10%)
Feb 28, 2024
4.590
4.655
4.510
4.530
375,389
-0.10(-2.16%)
Feb 27, 2024
4.620
4.700
4.540
4.630
374,311
+0.02(+0.43%)
Feb 26, 2024
4.500
4.700
4.500
4.610
329,744
+0.04(+0.88%)
Feb 23, 2024
4.480
4.605
4.445
4.570
265,438
+0.11(+2.47%)
Feb 22, 2024
4.460
4.535
4.460
4.460
515,747
+0.00(+0.00%)
Feb 21, 2024
4.450
4.485
4.340
4.460
350,803
-0.06(-1.33%)
Feb 20, 2024
4.550
4.570
4.470
4.520
454,999
-0.06(-1.31%)
Feb 16, 2024
4.560
4.690
4.500
4.580
345,208
-0.06(-1.29%)
Feb 15, 2024
4.760
4.760
4.591
4.640
675,494
-0.04(-0.85%)
Feb 14, 2024
4.660
4.735
4.620
4.680
753,281
+0.06(+1.30%)
Feb 13, 2024
4.590
4.715
4.520
4.620
473,748
-0.20(-4.15%)
Feb 12, 2024
4.780
4.935
4.720
4.820
467,125
+0.07(+1.47%)
Feb 09, 2024
4.730
4.815
4.680
4.750
448,905
+0.03(+0.64%)
Feb 08, 2024
4.700
4.800
4.630
4.720
450,555
+0.00(+0.00%)
Feb 07, 2024
4.720
4.795
4.630
4.720
384,488
+0.05(+1.07%)
Feb 06, 2024
4.560
4.715
4.560
4.670
437,707
+0.10(+2.19%)
Feb 05, 2024
4.620
4.670
4.570
4.570
462,822
-0.14(-2.97%)
Feb 02, 2024
4.710
4.770
4.670
4.710
447,152
-0.03(-0.63%)
Feb 01, 2024
4.610
4.750
4.600
4.740
478,871
+0.15(+3.27%)
Jan 31, 2024
4.720
4.765
4.580
4.590
346,158
-0.15(-3.16%)
Jan 30, 2024
4.750
4.789
4.685
4.740
730,317
-0.02(-0.42%)
Jan 29, 2024
4.580
4.770
4.530
4.760
498,149
+0.17(+3.70%)
Jan 26, 2024
4.510
4.690
4.440
4.590
428,942
+0.09(+2.00%)
Jan 25, 2024
4.480
4.560
4.480
4.500
350,866
+0.03(+0.67%)
Jan 24, 2024
4.620
4.620
4.470
4.470
410,739
-0.09(-1.97%)
Jan 23, 2024
4.480
4.650
4.440
4.560
677,818
+0.11(+2.47%)
Jan 22, 2024
4.400
4.500
4.400
4.450
409,134
+0.08(+1.83%)
Jan 19, 2024
4.350
4.420
4.265
4.370
468,931
+0.03(+0.69%)
Jan 18, 2024
4.400
4.445
4.320
4.340
382,123
-0.01(-0.23%)
Jan 17, 2024
4.300
4.360
4.260
4.350
450,866
+0.00(+0.00%)
Jan 16, 2024
4.350
4.395
4.290
4.350
558,860
-0.06(-1.36%)
Jan 12, 2024
4.450
4.550
4.390
4.410
443,234
-0.04(-0.90%)
Jan 11, 2024
4.440
4.510
4.380
4.450
455,797
+0.01(+0.23%)
Jan 10, 2024
4.440
4.525
4.360
4.440
925,778
+0.03(+0.68%)
Jan 09, 2024
4.420
4.540
4.410
4.410
672,849
-0.07(-1.56%)
Jan 08, 2024
4.390
4.600
4.390
4.480
719,840
+0.06(+1.36%)
Jan 05, 2024
4.410
4.535
4.350
4.420
536,406
+0.00(+0.00%)
Jan 04, 2024
4.300
4.480
4.270
4.420
657,268
+0.12(+2.79%)
Jan 03, 2024
4.400
4.450
4.300
4.300
668,301
-0.14(-3.15%)
Jan 02, 2024
4.530
4.540
4.400
4.440
742,572
-0.24(-5.13%)
Dec 29, 2023
4.650
4.760
4.640
4.680
542,286
+0.00(+0.00%)
Dec 28, 2023
4.560
4.740
4.540
4.680
462,518
+0.09(+1.96%)
Dec 27, 2023
4.500
4.615
4.500
4.590
559,255
+0.07(+1.55%)
Dec 26, 2023
4.550
4.589
4.510
4.520
512,893
-0.06(-1.31%)
Dec 22, 2023
4.460
4.635
4.460
4.580
441,116
+0.03(+0.66%)
Dec 21, 2023
4.480
4.565
4.460
4.550
407,915
+0.12(+2.71%)
Dec 20, 2023
4.480
4.630
4.420
4.430
546,813
-0.07(-1.56%)
Dec 19, 2023
4.530
4.590
4.480
4.500
447,303
+0.03(+0.67%)
Dec 18, 2023
4.460
4.505
4.420
4.470
513,357
-0.03(-0.67%)
Dec 15, 2023
4.580
4.600
4.455
4.500
515,729
-0.05(-1.10%)
Dec 14, 2023
4.300
4.580
4.300
4.550
1,246,868
+0.11(+2.48%)
Dec 13, 2023
4.250
4.440
4.240
4.440
736,305
+0.21(+4.96%)
Dec 12, 2023
4.270
4.345
4.225
4.230
826,643
-0.07(-1.63%)
Dec 11, 2023
4.260
4.335
4.230
4.300
487,422
-0.01(-0.23%)
Dec 08, 2023
4.260
4.390
4.230
4.310
639,009
+0.01(+0.23%)
Dec 07, 2023
4.270
4.375
4.250
4.300
700,694
-0.01(-0.23%)
Dec 06, 2023
4.190
4.335
4.110
4.310
1,070,048
+0.16(+3.86%)
Dec 05, 2023
4.060
4.170
4.020
4.150
1,459,104
+0.06(+1.47%)
Dec 04, 2023
4.150
4.150
4.010
4.090
697,545
-0.11(-2.62%)
Dec 01, 2023
4.030
4.220
4.000
4.200
634,090
+0.19(+4.74%)
Nov 30, 2023
4.060
4.070
3.980
4.010
555,995
-0.05(-1.23%)
Nov 29, 2023
4.090
4.115
4.040
4.060
452,701
+0.04(+1.00%)
Nov 28, 2023
4.020
4.055
3.970
4.020
475,239
-0.04(-0.99%)
Nov 27, 2023
4.070
4.095
4.040
4.060
487,811
-0.01(-0.25%)
Nov 24, 2023
4.070
4.150
4.020
4.070
400,316
+0.00(+0.00%)
Nov 22, 2023
3.980
4.180
3.980
4.070
519,869
+0.09(+2.26%)
Nov 21, 2023
3.910
4.050
3.910
3.980
794,485
-0.01(-0.25%)
Nov 20, 2023
4.050
4.095
3.990
3.990
350,658
-0.07(-1.72%)
Nov 17, 2023
3.980
3.980
3.908
4.060
858,352
+0.05(+1.25%)
Nov 16, 2023
3.950
4.090
3.900
4.010
690,672
+0.08(+2.04%)
Nov 15, 2023
4.160
4.160
3.750
3.930
1,600,125
-0.27(-6.43%)
Nov 14, 2023
4.080
4.220
4.040
4.200
569,451
+0.22(+5.53%)
Nov 13, 2023
3.900
3.990
3.880
3.980
378,804
+0.05(+1.27%)
Nov 10, 2023
3.960
3.960
3.875
3.930
249,772
-0.02(-0.51%)
Nov 09, 2023
4.040
4.040
3.923
3.950
410,795
-0.08(-1.99%)
Nov 08, 2023
3.970
4.060
3.930
4.030
384,079
+0.04(+1.00%)
Nov 07, 2023
3.960
4.050
3.930
3.990
286,267
+0.04(+1.01%)
Nov 06, 2023
4.000
4.010
3.870
3.950
455,508
-0.06(-1.50%)
Nov 03, 2023
3.850
4.020
3.850
4.010
365,052
+0.19(+4.97%)
Nov 02, 2023
3.760
3.890
3.740
3.820
683,037
+0.13(+3.52%)
Nov 01, 2023
3.730
3.730
3.645
3.690
267,655
-0.04(-1.07%)
Oct 31, 2023
3.640
3.830
3.590
3.730
437,175
+0.09(+2.47%)
Oct 30, 2023
3.660
3.670
3.540
3.640
430,589
-0.02(-0.55%)
Oct 27, 2023
3.740
3.750
3.605
3.660
635,412
-0.04(-1.08%)
Oct 26, 2023
3.680
3.760
3.610
3.700
629,864
+0.00(+0.00%)
Oct 25, 2023
3.750
3.750
3.685
3.700
541,781
-0.09(-2.37%)
Oct 24, 2023
3.750
3.880
3.750
3.790
477,811
+0.05(+1.34%)
Oct 23, 2023
3.660
3.780
3.590
3.740
770,537
+0.04(+1.08%)
Oct 20, 2023
3.790
3.790
3.630
3.700
642,217
-0.03(-0.80%)
Oct 19, 2023
3.770
3.810
3.700
3.730
334,042
-0.05(-1.32%)
Oct 18, 2023
3.840
3.890
3.760
3.780
725,584
-0.07(-1.82%)
Oct 17, 2023
3.700
3.890
3.700
3.850
926,124
+0.10(+2.67%)
Oct 16, 2023
3.630
3.790
3.480
3.750
1,054,766
+0.12(+3.31%)
Oct 13, 2023
3.890
3.895
3.565
3.630
1,608,022
-0.29(-7.40%)
Oct 12, 2023
3.930
3.980
3.840
3.920
1,242,497
-0.07(-1.75%)
Oct 11, 2023
4.070
4.095
3.930
3.990
646,576
-0.10(-2.44%)
Oct 10, 2023
4.100
4.180
4.065
4.090
552,517
+0.00(+0.00%)
Oct 09, 2023
4.110
4.120
4.030
4.090
1,101,311
-0.11(-2.62%)
Oct 06, 2023
4.150
4.300
4.125
4.200
593,523
+0.02(+0.48%)
Oct 05, 2023
4.170
4.180
4.080
4.180
624,677
-0.02(-0.48%)
Oct 04, 2023
4.190
4.230
4.145
4.200
323,768
+0.03(+0.72%)
Oct 03, 2023
4.390
4.410
4.160
4.170
783,450
-0.28(-6.29%)
Oct 02, 2023
4.500
4.565
4.430
4.450
505,923
-0.03(-0.67%)
Sep 29, 2023
4.500
4.615
4.440
4.480
968,303
-0.03(-0.67%)
Sep 28, 2023
4.320
4.590
4.270
4.510
2,967,643
+0.20(+4.64%)
Sep 27, 2023
4.110
4.400
3.995
4.310
2,522,693
+0.11(+2.62%)
Sep 26, 2023
4.340
4.375
4.170
4.200
1,159,909
-0.17(-3.89%)
Sep 25, 2023
4.360
4.385
4.350
4.370
526,317
-0.01(-0.23%)
Sep 22, 2023
4.280
4.400
4.190
4.380
2,170,762
+0.13(+3.06%)
Sep 21, 2023
4.410
4.435
4.210
4.250
1,806,118
-0.20(-4.49%)
Sep 20, 2023
4.440
4.520
4.360
4.450
313,781
+0.02(+0.45%)
Sep 19, 2023
4.400
4.430
4.340
4.430
734,772
+0.03(+0.68%)
Sep 18, 2023
4.390
4.455
4.370
4.400
368,154
-0.03(-0.68%)
Sep 15, 2023
4.450
4.470
4.370
4.430
962,895
-0.03(-0.67%)
Sep 14, 2023
4.630
4.660
4.445
4.460
560,301
-0.16(-3.46%)
Sep 13, 2023
4.610
4.750
4.570
4.620
964,004
+0.02(+0.43%)
Sep 12, 2023
4.480
4.620
4.450
4.600
655,133
+0.12(+2.68%)
Sep 11, 2023
4.560
4.580
4.460
4.480
344,127
-0.04(-0.88%)
Sep 08, 2023
4.720
4.720
4.490
4.520
539,129
-0.20(-4.24%)
Sep 07, 2023
4.760
4.760
4.600
4.720
602,226
-0.06(-1.26%)
Sep 06, 2023
4.790
4.850
4.750
4.780
285,138
-0.04(-0.83%)
Sep 05, 2023
4.950
5.025
4.710
4.820
463,249
-0.19(-3.79%)
Sep 01, 2023
5.120
5.165
4.980
5.010
566,478
-0.10(-1.96%)
Aug 31, 2023
4.950
5.240
4.880
5.110
1,267,359
+0.11(+2.20%)
Aug 30, 2023
4.820
5.070
4.790
5.000
1,946,373
+0.17(+3.52%)
Aug 29, 2023
4.680
4.945
4.680
4.830
946,089
+0.10(+2.11%)
Aug 28, 2023
4.720
4.795
4.670
4.730
351,375
-0.03(-0.63%)
Aug 25, 2023
4.730
4.800
4.710
4.760
413,339
+0.04(+0.85%)
Aug 24, 2023
4.650
4.840
4.572
4.720
1,368,303
+0.00(+0.00%)
Aug 23, 2023
4.460
4.810
4.440
4.720
1,336,495
+0.26(+5.83%)
Aug 22, 2023
4.400
4.480
4.380
4.460
383,981
+0.09(+2.06%)
Aug 21, 2023
4.410
4.430
4.310
4.370
495,767
-0.04(-0.91%)
Aug 18, 2023
4.400
4.470
4.301
4.410
336,819
-0.07(-1.56%)
Aug 17, 2023
4.470
4.555
4.400
4.480
854,361
-0.05(-1.10%)
Aug 16, 2023
4.730
4.730
4.470
4.530
1,075,171
-0.24(-5.03%)
Aug 15, 2023
4.680
4.889
4.520
4.770
1,777,894
+0.51(+11.97%)
Aug 14, 2023
4.140
4.285
4.060
4.260
351,750
+0.09(+2.16%)
Aug 11, 2023
4.250
4.290
4.150
4.170
211,240
-0.08(-1.88%)
Aug 10, 2023
4.220
4.320
4.200
4.250
420,572
+0.07(+1.67%)
Aug 09, 2023
4.520
4.520
4.065
4.180
839,704
-0.32(-7.11%)
Aug 08, 2023
4.500
4.510
4.440
4.500
434,727
-0.07(-1.53%)
Aug 07, 2023
4.740
4.740
4.500
4.570
338,653
-0.18(-3.79%)
Aug 04, 2023
4.820
4.880
4.710
4.750
431,693
-0.05(-1.04%)
Aug 03, 2023
4.720
4.870
4.702
4.800
1,876,041
+0.05(+1.05%)
Aug 02, 2023
4.830
4.830
4.685
4.750
362,463
-0.15(-3.06%)
Aug 01, 2023
4.770
4.905
4.770
4.900
371,678
+0.07(+1.45%)
Jul 31, 2023
4.800
4.900
4.730
4.830
949,582
+0.05(+1.05%)
Jul 28, 2023
4.550
4.800
4.470
4.780
809,314
+0.27(+5.99%)
Jul 27, 2023
4.570
4.605
4.460
4.510
860,708
-0.04(-0.88%)
Jul 26, 2023
4.450
4.550
4.440
4.550
297,414
+0.07(+1.56%)
Jul 25, 2023
4.550
4.630
4.450
4.480
253,857
-0.07(-1.54%)
Jul 24, 2023
4.510
4.560
4.410
4.550
427,087
+0.02(+0.44%)
Jul 21, 2023
4.680
4.710
4.520
4.530
399,410
-0.13(-2.79%)
Jul 20, 2023
4.700
4.760
4.615
4.660
443,768
-0.10(-2.10%)
Jul 19, 2023
4.790
4.830
4.685
4.760
607,561
+0.00(+0.00%)
Jul 18, 2023
4.760
4.790
4.650
4.760
326,415
+0.03(+0.63%)
Jul 17, 2023
4.750
4.810
4.720
4.730
349,961
-0.05(-1.05%)
Jul 14, 2023
4.780
4.800
4.710
4.780
342,473
+0.01(+0.21%)
Jul 13, 2023
4.780
4.820
4.690
4.770
515,986
-0.02(-0.42%)
Jul 12, 2023
4.730
4.810
4.650
4.790
635,113
+0.12(+2.57%)
Jul 11, 2023
4.620
4.710
4.590
4.670
1,114,094
-0.01(-0.21%)
Jul 10, 2023
4.550
4.690
4.550
4.680
428,719
+0.06(+1.30%)
Jul 07, 2023
4.670
4.740
4.615
4.620
455,103
-0.14(-2.94%)
Jul 06, 2023
4.770
4.800
4.680
4.760
234,833
-0.02(-0.42%)
Jul 05, 2023
4.820
4.830
4.710
4.780
264,902
-0.11(-2.25%)
Jul 03, 2023
4.900
4.940
4.780
4.890
224,651
+0.03(+0.62%)
Jun 30, 2023
4.870
4.920
4.780
4.860
440,005
+0.01(+0.21%)
Jun 29, 2023
4.740
4.860
4.695
4.850
453,338
+0.13(+2.75%)
Jun 28, 2023
4.680
4.750
4.660
4.720
158,429
+0.03(+0.64%)
Jun 27, 2023
4.800
4.840
4.680
4.690
247,300
-0.10(-2.09%)
Jun 26, 2023
4.900
4.970
4.760
4.790
276,644
-0.09(-1.84%)
Jun 23, 2023
4.770
4.880
4.712
4.880
385,017
+0.07(+1.46%)
Jun 22, 2023
4.730
4.840
4.720
4.810
349,029
+0.01(+0.21%)
Jun 21, 2023
4.850
4.850
4.700
4.800
401,970
-0.06(-1.23%)
Jun 20, 2023
4.930
5.020
4.860
4.860
372,128
-0.10(-2.02%)
Jun 16, 2023
5.130
5.130
4.850
4.960
913,234
-0.04(-0.80%)
Jun 15, 2023
4.890
5.060
4.750
5.000
971,480
+0.28(+5.93%)
May 08, 2023
4.630
4.750
4.500
4.720
252,512
+0.06(+1.29%)
May 05, 2023
4.790
4.860
4.650
4.660
155,727
-0.05(-1.06%)
May 04, 2023
4.760
4.790
4.610
4.710
179,145
-0.05(-1.05%)
May 03, 2023
4.820
4.910
4.740
4.760
184,129
-0.04(-0.83%)
May 02, 2023
4.840
4.870
4.770
4.800
166,227
-0.06(-1.23%)
May 01, 2023
4.890
4.919
4.790
4.860
246,911
-0.05(-1.02%)
Apr 28, 2023
4.810
5.000
4.750
4.910
175,070
+0.09(+1.87%)
Apr 27, 2023
4.890
4.890
4.710
4.820
200,184
-0.07(-1.43%)
Apr 26, 2023
5.020
5.045
4.850
4.890
210,251
-0.09(-1.81%)
Apr 25, 2023
5.010
5.070
4.930
4.980
237,145
-0.08(-1.58%)
Apr 24, 2023
5.190
5.231
5.010
5.060
176,325
-0.17(-3.25%)
Apr 21, 2023
5.180
5.250
5.130
5.230
102,217
+0.04(+0.77%)
Apr 20, 2023
5.110
5.270
5.100
5.190
156,525
+0.00(+0.00%)
Apr 19, 2023
5.190
5.260
5.100
5.190
216,514
-0.09(-1.70%)
Apr 18, 2023
5.450
5.450
5.180
5.280
258,697
-0.07(-1.31%)
Apr 17, 2023
5.420
5.480
5.320
5.350
129,105
-0.02(-0.37%)
Apr 14, 2023
5.410
5.480
5.300
5.370
151,538
-0.02(-0.37%)
Apr 13, 2023
5.330
5.480
5.320
5.390
179,019
+0.10(+1.89%)
Apr 12, 2023
5.520
5.640
5.260
5.290
180,349
-0.19(-3.47%)
Apr 11, 2023
5.330
5.525
5.324
5.480
182,281
+0.15(+2.81%)
Apr 10, 2023
5.130
5.375
5.080
5.330
680,244
+0.13(+2.50%)
Apr 06, 2023
5.200
5.360
5.110
5.200
703,951
-0.04(-0.76%)
Apr 05, 2023
5.650
5.810
5.160
5.240
552,611
-0.49(-8.55%)
Apr 04, 2023
5.760
5.780
5.460
5.730
487,294
-0.03(-0.52%)
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
.