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 (%)
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%)
Apr 03, 2023
5.660
5.800
5.600
5.760
283,261
+0.12(+2.13%)
Mar 31, 2023
5.460
5.650
5.450
5.640
368,417
+0.21(+3.87%)
Mar 30, 2023
5.390
5.470
5.320
5.430
312,903
+0.07(+1.31%)
Mar 29, 2023
5.310
5.380
5.210
5.360
221,410
+0.11(+2.10%)
Mar 28, 2023
5.330
5.360
5.220
5.250
275,642
-0.11(-2.05%)
Mar 27, 2023
5.340
5.390
5.260
5.360
214,782
+0.04(+0.75%)
Mar 24, 2023
5.250
5.390
5.210
5.320
183,211
+0.06(+1.14%)
Mar 23, 2023
5.250
5.450
5.219
5.260
245,226
+0.07(+1.35%)
Mar 22, 2023
5.340
5.351
5.170
5.190
237,634
-0.14(-2.63%)
Mar 21, 2023
5.290
5.480
5.270
5.330
263,275
+0.11(+2.11%)
Mar 20, 2023
5.430
5.470
5.150
5.220
271,735
-0.21(-3.87%)
Mar 17, 2023
5.600
5.690
5.380
5.430
270,781
-0.19(-3.38%)
Mar 16, 2023
5.650
5.717
5.550
5.620
248,267
-0.05(-0.88%)
Mar 15, 2023
5.670
5.785
5.580
5.670
302,303
-0.16(-2.74%)
Mar 14, 2023
5.960
6.020
5.650
5.830
575,505
+0.06(+1.04%)
Mar 13, 2023
5.420
5.950
5.260
5.770
1,112,436
+0.26(+4.72%)
Mar 10, 2023
5.800
6.239
5.470
5.510
907,787
+0.13(+2.42%)
Mar 09, 2023
5.600
5.680
5.345
5.380
283,186
-0.20(-3.58%)
Mar 08, 2023
5.850
5.880
5.470
5.580
422,890
-0.27(-4.62%)
Mar 07, 2023
5.690
5.940
5.690
5.850
332,018
+0.18(+3.17%)
Mar 06, 2023
5.580
5.760
5.550
5.670
239,737
+0.12(+2.16%)
Mar 03, 2023
5.770
5.770
5.500
5.550
273,949
-0.06(-1.07%)
Mar 02, 2023
5.310
5.680
5.300
5.610
456,521
+0.27(+5.06%)
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
.