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
)
5.970
+0.140 (+2.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 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%)
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
.