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
)
6.250
+0.050 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024
6.250
6.340
6.210
6.250
612,682
+0.05(+0.81%)
Jul 26, 2024
6.200
6.285
6.100
6.200
423,735
+0.10(+1.64%)
Jul 25, 2024
6.130
6.225
6.060
6.100
663,213
+0.01(+0.16%)
Jul 24, 2024
6.360
6.400
6.080
6.090
525,010
-0.29(-4.55%)
Jul 23, 2024
6.280
6.450
6.220
6.380
914,854
+0.08(+1.27%)
Jul 22, 2024
6.400
6.490
6.290
6.300
731,111
-0.04(-0.63%)
Jul 19, 2024
6.290
6.395
6.280
6.340
451,385
+0.07(+1.12%)
Jul 18, 2024
6.370
6.405
6.225
6.270
627,840
-0.09(-1.42%)
Jul 17, 2024
6.480
6.560
6.330
6.360
643,781
-0.16(-2.45%)
Jul 16, 2024
6.280
6.560
6.280
6.520
1,090,131
+0.32(+5.16%)
Jul 15, 2024
6.400
6.430
6.200
6.200
603,959
-0.16(-2.52%)
Jul 12, 2024
6.260
6.430
6.260
6.360
426,984
+0.14(+2.25%)
Jul 11, 2024
6.000
6.240
5.990
6.220
1,560,637
+0.24(+4.01%)
Jul 10, 2024
6.020
6.100
5.850
5.980
1,709,381
-0.38(-5.97%)
Jul 09, 2024
6.540
6.540
6.305
6.360
689,436
-0.20(-3.05%)
Jul 08, 2024
6.490
6.620
6.460
6.560
365,655
+0.06(+0.92%)
Jul 05, 2024
6.540
6.645
6.500
6.500
423,379
-0.05(-0.76%)
Jul 03, 2024
6.550
6.640
6.480
6.550
511,628
+0.02(+0.31%)
Jul 02, 2024
6.400
6.550
6.360
6.530
874,848
+0.12(+1.87%)
Jul 01, 2024
6.430
6.480
6.295
6.410
902,891
+0.02(+0.31%)
Jun 28, 2024
6.520
6.540
6.340
6.390
894,685
-0.13(-1.99%)
Jun 27, 2024
6.380
6.550
6.350
6.520
658,913
+0.15(+2.35%)
Jun 26, 2024
6.390
6.450
6.320
6.370
564,924
-0.01(-0.16%)
Jun 25, 2024
6.270
6.410
6.240
6.380
475,653
+0.13(+2.08%)
Jun 24, 2024
6.330
6.370
6.220
6.250
612,914
-0.08(-1.26%)
Jun 21, 2024
6.120
6.330
6.090
6.330
874,666
+0.19(+3.09%)
Jun 20, 2024
6.090
6.190
6.055
6.140
645,018
+0.03(+0.49%)
Jun 18, 2024
6.070
6.160
6.010
6.110
553,657
-0.03(-0.49%)
Jun 17, 2024
6.050
6.165
6.030
6.140
1,515,794
+0.09(+1.49%)
Jun 14, 2024
6.050
6.120
6.030
6.050
558,927
-0.03(-0.49%)
Jun 13, 2024
6.280
6.280
6.040
6.080
559,995
-0.21(-3.34%)
Jun 12, 2024
6.300
6.395
6.200
6.290
741,738
+0.12(+1.94%)
Jun 11, 2024
6.140
6.280
6.120
6.170
540,330
-0.03(-0.48%)
Jun 10, 2024
6.150
6.245
6.050
6.200
919,040
+0.07(+1.14%)
Jun 07, 2024
6.150
6.200
6.020
6.130
721,639
-0.12(-1.92%)
Jun 06, 2024
6.430
6.510
6.235
6.250
1,468,508
+0.00(+0.00%)
Jun 05, 2024
6.120
6.255
6.050
6.250
900,212
+0.18(+2.97%)
Jun 04, 2024
6.070
6.120
6.030
6.070
531,564
-0.03(-0.49%)
Jun 03, 2024
6.150
6.200
5.985
6.100
592,398
+0.01(+0.16%)
May 31, 2024
6.120
6.135
6.000
6.090
1,115,144
+0.01(+0.16%)
May 30, 2024
6.090
6.170
6.020
6.080
982,331
-0.01(-0.16%)
May 29, 2024
5.900
6.100
5.840
6.090
921,423
+0.10(+1.67%)
May 28, 2024
6.250
6.260
5.980
5.990
644,457
-0.27(-4.31%)
May 24, 2024
6.110
6.310
6.060
6.260
1,220,738
+0.12(+1.95%)
May 23, 2024
6.150
6.170
6.090
6.140
713,437
+0.02(+0.33%)
May 22, 2024
6.020
6.250
6.010
6.120
1,303,352
+0.08(+1.32%)
May 21, 2024
6.050
6.080
5.970
6.040
1,005,079
-0.03(-0.49%)
May 20, 2024
6.000
6.150
5.970
6.070
1,681,240
+0.10(+1.68%)
May 17, 2024
5.600
5.980
5.570
5.970
1,560,449
+0.14(+2.40%)
May 16, 2024
6.090
6.130
5.800
5.830
905,425
-0.35(-5.66%)
May 15, 2024
5.750
6.290
5.700
6.180
3,044,935
+0.82(+15.30%)
May 14, 2024
5.140
5.360
5.110
5.360
933,839
+0.26(+5.10%)
May 13, 2024
5.200
5.283
5.090
5.100
927,165
-0.10(-1.92%)
May 10, 2024
5.050
5.200
5.010
5.200
616,095
+0.15(+2.97%)
May 09, 2024
5.200
5.230
5.040
5.050
1,276,955
-0.15(-2.88%)
May 08, 2024
5.210
5.240
5.160
5.200
507,944
-0.03(-0.57%)
May 07, 2024
5.220
5.250
5.180
5.230
642,461
+0.01(+0.19%)
May 06, 2024
5.300
5.315
5.210
5.220
414,277
-0.01(-0.19%)
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%)
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
.