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 (%)
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
+0.01(+0.20%)
Jun 14, 2023
5.020
5.070
4.900
4.990
312,627
-0.05(-0.99%)
Jun 13, 2023
5.160
5.160
4.960
5.040
638,636
-0.02(-0.40%)
Jun 12, 2023
4.890
5.070
4.870
5.060
312,882
+0.18(+3.69%)
Jun 09, 2023
4.780
4.900
4.760
4.880
425,227
+0.11(+2.31%)
Jun 08, 2023
4.790
4.850
4.750
4.770
238,840
-0.06(-1.24%)
Jun 07, 2023
4.990
5.090
4.830
4.830
293,738
-0.14(-2.82%)
Jun 06, 2023
4.870
5.048
4.830
4.970
230,589
+0.09(+1.84%)
Jun 05, 2023
4.880
5.110
4.870
4.880
373,615
+0.00(+0.00%)
Jun 02, 2023
5.280
5.290
4.670
4.880
1,752,413
-0.32(-6.15%)
Jun 01, 2023
5.070
5.265
4.972
5.200
885,664
+0.10(+1.96%)
May 31, 2023
5.120
5.300
5.080
5.100
1,518,334
-0.07(-1.35%)
May 30, 2023
5.210
5.360
5.130
5.170
380,645
+0.02(+0.39%)
May 26, 2023
5.110
5.360
5.110
5.150
309,615
+0.04(+0.78%)
May 25, 2023
5.140
5.230
5.035
5.110
204,965
-0.03(-0.58%)
May 24, 2023
5.070
5.190
5.020
5.140
157,069
+0.02(+0.39%)
May 23, 2023
5.250
5.380
5.120
5.120
210,133
-0.13(-2.48%)
May 22, 2023
5.070
5.309
5.070
5.250
351,641
+0.15(+2.94%)
May 19, 2023
5.500
5.550
5.100
5.100
336,007
-0.40(-7.27%)
May 18, 2023
5.330
5.530
5.250
5.500
419,533
+0.14(+2.61%)
May 17, 2023
4.870
5.470
4.801
5.360
993,325
+0.78(+17.03%)
May 16, 2023
4.700
4.800
4.540
4.580
273,660
-0.20(-4.18%)
May 15, 2023
4.540
4.790
4.540
4.780
204,606
+0.18(+3.91%)
May 12, 2023
4.640
4.810
4.580
4.600
159,293
-0.04(-0.86%)
May 11, 2023
4.650
4.765
4.510
4.640
406,618
-0.04(-0.85%)
May 10, 2023
4.710
4.750
4.560
4.680
317,071
-0.01(-0.21%)
May 09, 2023
4.690
4.840
4.670
4.690
119,937
-0.03(-0.64%)
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
156,526
+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
.