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
)
6.090
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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
.