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
)
5.230
-0.040 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 03, 2024
5.350
5.365
5.210
5.230
467,469
-0.04(-0.76%)
May 02, 2024
5.220
5.310
5.180
5.270
440,040
+0.10(+1.93%)
May 01, 2024
4.970
5.270
4.930
5.170
468,577
+0.02(+0.39%)
Apr 30, 2024
5.170
5.215
5.080
5.150
354,155
-0.03(-0.58%)
Apr 29, 2024
5.190
5.225
5.140
5.180
429,671
+0.00(+0.00%)
Apr 26, 2024
5.060
5.240
4.960
5.180
414,952
+0.16(+3.19%)
Apr 25, 2024
5.000
5.045
4.940
5.020
351,851
-0.05(-0.99%)
Apr 24, 2024
5.070
5.130
5.030
5.070
363,411
-0.01(-0.20%)
Apr 23, 2024
4.970
5.135
4.910
5.080
388,713
+0.16(+3.25%)
Apr 22, 2024
4.890
4.960
4.850
4.920
870,869
+0.05(+1.03%)
Apr 19, 2024
4.900
5.010
4.870
4.870
627,975
-0.05(-1.02%)
Apr 18, 2024
4.910
5.005
4.890
4.920
620,839
+0.01(+0.20%)
Apr 17, 2024
4.920
5.000
4.900
4.910
503,019
+0.01(+0.20%)
Apr 16, 2024
4.910
4.980
4.870
4.900
434,561
-0.04(-0.81%)
Apr 15, 2024
5.130
5.130
4.930
4.940
429,984
-0.14(-2.76%)
Apr 12, 2024
5.260
5.285
5.055
5.080
494,452
-0.23(-4.33%)
Apr 11, 2024
5.200
5.310
5.140
5.310
465,221
+0.17(+3.31%)
Apr 10, 2024
5.220
5.275
5.130
5.140
441,115
-0.18(-3.38%)
Apr 09, 2024
5.220
5.320
5.205
5.320
1,097,759
+0.09(+1.72%)
Apr 08, 2024
5.250
5.310
5.190
5.230
667,906
-0.01(-0.19%)
Apr 05, 2024
5.460
5.500
5.210
5.240
869,479
-0.21(-3.85%)
Apr 04, 2024
5.590
5.640
5.430
5.450
763,276
-0.06(-1.09%)
Apr 03, 2024
5.330
5.520
5.310
5.510
717,339
+0.09(+1.66%)
Apr 02, 2024
5.310
5.430
5.270
5.420
375,965
+0.05(+0.93%)
Apr 01, 2024
5.420
5.470
5.330
5.370
464,631
-0.04(-0.74%)
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%)
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
.