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 Cl A (NY: RSKD )

4.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 4.620 4.775 4.540 4.650 2,359,257 +0.05(+1.09%)
Aug 14, 2024 5.500 5.710 4.590 4.600 2,714,137 -1.36(-22.82%)
Aug 13, 2024 5.940 6.050 5.940 5.960 1,476,868 +0.05(+0.85%)
Aug 12, 2024 5.890 6.025 5.890 5.910 452,381 +0.00(+0.00%)
Aug 09, 2024 5.910 5.935 5.860 5.910 464,797 +0.02(+0.34%)
Aug 08, 2024 5.790 5.930 5.750 5.890 965,143 +0.14(+2.43%)
Aug 07, 2024 5.890 5.950 5.690 5.750 797,304 -0.01(-0.17%)
Aug 06, 2024 5.760 5.810 5.730 5.760 1,097,701 +0.03(+0.52%)
Aug 05, 2024 5.520 5.785 5.452 5.730 627,377 -0.12(-2.05%)
Aug 02, 2024 5.880 5.880 5.770 5.850 917,062 -0.23(-3.78%)
Aug 01, 2024 6.260 6.320 5.995 6.080 579,165 -0.20(-3.18%)
Jul 31, 2024 6.310 6.370 6.240 6.280 612,727 +0.07(+1.13%)
Jul 30, 2024 6.260 6.360 6.180 6.210 434,831 -0.04(-0.64%)
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%)
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.


 

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.