ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Riskified Ltd. Class A Ordinary Shares (NY:RSKD)

4.460 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.500 4.510 4.415 4.460 777,716 +0.03(+0.68%)
Apr 23, 2026 4.560 4.575 4.385 4.430 499,118 -0.18(-3.90%)
Apr 22, 2026 4.640 4.675 4.600 4.610 631,222 +0.01(+0.22%)
Apr 21, 2026 4.630 4.730 4.595 4.600 603,541 -0.03(-0.65%)
Apr 20, 2026 4.470 4.635 4.460 4.630 464,004 +0.17(+3.81%)
Apr 17, 2026 4.520 4.635 4.450 4.460 603,650 -0.04(-0.89%)
Apr 16, 2026 4.350 4.515 4.310 4.500 779,082 +0.25(+5.88%)
Apr 15, 2026 4.200 4.310 4.170 4.250 2,086,934 +0.08(+1.92%)
Apr 14, 2026 4.220 4.315 4.165 4.170 509,189 -0.02(-0.48%)
Apr 13, 2026 3.990 4.200 3.975 4.190 539,366 +0.19(+4.75%)
Apr 10, 2026 3.970 4.040 3.940 4.000 656,810 +0.03(+0.76%)
Apr 09, 2026 4.090 4.160 3.955 3.970 561,646 -0.15(-3.64%)
Apr 08, 2026 4.210 4.265 4.100 4.120 576,651 +0.03(+0.73%)
Apr 07, 2026 4.040 4.135 4.040 4.090 603,360 +0.04(+0.99%)
Apr 06, 2026 4.050 4.085 3.995 4.050 842,712 +0.02(+0.50%)
Apr 02, 2026 3.910 4.070 3.880 4.030 381,509 +0.07(+1.77%)
Apr 01, 2026 3.940 4.010 3.890 3.960 1,128,921 +0.04(+1.02%)
Mar 31, 2026 3.890 3.965 3.850 3.920 732,149 +0.08(+2.08%)
Mar 30, 2026 3.800 3.900 3.800 3.840 527,688 +0.05(+1.32%)
Mar 27, 2026 3.870 3.925 3.700 3.790 756,926 -0.12(-3.07%)
Mar 26, 2026 3.980 4.083 3.890 3.910 1,133,043 -0.11(-2.74%)
Mar 25, 2026 4.090 4.110 3.970 4.020 655,403 -0.01(-0.25%)
Mar 24, 2026 4.140 4.140 4.000 4.030 572,425 -0.16(-3.82%)
Mar 23, 2026 4.170 4.195 4.050 4.190 738,127 +0.08(+1.95%)
Mar 20, 2026 4.220 4.220 4.060 4.110 959,840 -0.14(-3.29%)
Mar 19, 2026 4.260 4.310 4.160 4.250 614,135 -0.06(-1.39%)
Mar 18, 2026 4.250 4.330 4.250 4.310 1,353,633 +0.01(+0.23%)
Mar 17, 2026 4.270 4.400 4.260 4.300 721,641 +0.06(+1.42%)
Mar 16, 2026 4.210 4.265 4.140 4.240 726,721 +0.06(+1.44%)
Mar 13, 2026 4.140 4.185 4.070 4.180 654,563 +0.06(+1.46%)
Mar 12, 2026 4.330 4.410 4.105 4.120 539,479 -0.24(-5.50%)
Mar 11, 2026 4.460 4.510 4.305 4.360 603,749 -0.09(-2.02%)
Mar 10, 2026 4.460 4.500 4.325 4.450 817,297 -0.01(-0.22%)
Mar 09, 2026 4.410 4.470 4.275 4.460 916,442 -0.02(-0.45%)
Mar 06, 2026 4.410 4.565 4.380 4.480 1,122,347 +0.01(+0.22%)
Mar 05, 2026 4.430 4.540 4.305 4.470 1,195,575 +0.05(+1.13%)
Mar 04, 2026 4.880 4.900 4.410 4.420 1,859,281 -0.29(-6.16%)
Mar 03, 2026 4.540 4.760 4.540 4.710 1,040,042 +0.09(+1.95%)
Mar 02, 2026 4.380 4.630 4.360 4.620 814,907 +0.17(+3.82%)
Feb 27, 2026 4.460 4.535 4.425 4.450 880,257 -0.11(-2.41%)
Feb 26, 2026 4.550 4.640 4.535 4.560 892,964 +0.06(+1.33%)
Feb 25, 2026 4.450 4.540 4.420 4.500 687,288 +0.08(+1.81%)
Feb 24, 2026 4.310 4.500 4.310 4.420 564,662 +0.10(+2.31%)
Feb 23, 2026 4.440 4.440 4.292 4.320 456,944 -0.17(-3.79%)
Feb 20, 2026 4.480 4.640 4.465 4.490 646,217 -0.01(-0.22%)
Feb 19, 2026 4.500 4.550 4.440 4.500 719,103 -0.03(-0.66%)
Feb 18, 2026 4.460 4.560 4.410 4.530 413,643 +0.10(+2.26%)
Feb 17, 2026 4.470 4.475 4.385 4.430 444,907 -0.06(-1.34%)
Feb 13, 2026 4.420 4.530 4.390 4.490 486,161 +0.09(+2.05%)
Feb 12, 2026 4.470 4.500 4.330 4.400 499,501 -0.01(-0.23%)
Feb 11, 2026 4.520 4.525 4.390 4.410 350,091 -0.10(-2.22%)
Feb 10, 2026 4.510 4.570 4.495 4.510 401,420 +0.02(+0.45%)
Feb 09, 2026 4.290 4.505 4.260 4.490 535,425 +0.20(+4.66%)
Feb 06, 2026 4.200 4.300 4.140 4.290 793,687 +0.15(+3.62%)
Feb 05, 2026 4.250 4.350 4.130 4.140 999,774 -0.16(-3.72%)
Feb 04, 2026 4.240 4.355 4.170 4.300 878,457 +0.04(+0.94%)
Feb 03, 2026 4.260 4.305 4.170 4.260 1,409,847 -0.04(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.