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)

4.455 -0.105 (-2.30%)
Streaming Delayed Price Updated: 2:33 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.280 4.390 4.280 4.300 430,003 +0.04(+0.94%)
Jan 30, 2026 4.310 4.345 4.230 4.260 577,368 -0.08(-1.84%)
Jan 29, 2026 4.480 4.480 4.315 4.340 486,143 -0.13(-2.91%)
Jan 28, 2026 4.530 4.560 4.455 4.470 484,894 -0.02(-0.45%)
Jan 27, 2026 4.600 4.600 4.480 4.490 578,232 -0.11(-2.39%)
Jan 26, 2026 4.520 4.635 4.520 4.600 492,064 +0.09(+2.00%)
Jan 23, 2026 4.550 4.570 4.505 4.510 333,078 -0.03(-0.66%)
Jan 22, 2026 4.540 4.610 4.520 4.540 381,323 +0.05(+1.11%)
Jan 21, 2026 4.520 4.568 4.425 4.490 499,812 -0.03(-0.66%)
Jan 20, 2026 4.490 4.630 4.490 4.520 408,939 -0.12(-2.59%)
Jan 16, 2026 4.730 4.730 4.625 4.640 614,839 -0.09(-1.90%)
Jan 15, 2026 4.710 4.740 4.640 4.730 484,554 +0.03(+0.64%)
Jan 14, 2026 4.760 4.770 4.680 4.700 272,351 -0.08(-1.67%)
Jan 13, 2026 4.940 4.960 4.755 4.780 328,401 -0.14(-2.85%)
Jan 12, 2026 4.840 4.960 4.835 4.920 325,861 +0.07(+1.44%)
Jan 09, 2026 4.990 5.020 4.840 4.850 276,697 -0.12(-2.41%)
Jan 08, 2026 5.000 5.030 4.915 4.970 421,887 -0.04(-0.80%)
Jan 07, 2026 4.910 5.010 4.870 5.010 1,474,219 +0.10(+2.04%)
Jan 06, 2026 4.860 4.930 4.840 4.910 376,165 +0.08(+1.66%)
Jan 05, 2026 4.800 4.970 4.800 4.830 387,025 +0.02(+0.42%)
Jan 02, 2026 5.010 5.020 4.760 4.810 424,051 -0.16(-3.22%)
Dec 31, 2025 4.950 5.000 4.912 4.970 409,417 +0.00(+0.00%)
Dec 30, 2025 5.010 5.050 4.970 4.970 264,752 -0.05(-1.00%)
Dec 29, 2025 4.980 5.070 4.980 5.020 544,245 +0.01(+0.20%)
Dec 26, 2025 4.970 5.010 4.930 5.010 381,990 +0.01(+0.20%)
Dec 24, 2025 4.970 5.020 4.955 5.000 151,137 +0.04(+0.81%)
Dec 23, 2025 4.990 5.025 4.930 4.960 229,799 -0.06(-1.20%)
Dec 22, 2025 4.900 5.020 4.900 5.020 535,656 +0.11(+2.24%)
Dec 19, 2025 5.000 5.063 4.865 4.910 384,066 -0.10(-2.00%)
Dec 18, 2025 4.880 5.045 4.880 5.010 629,648 +0.18(+3.73%)
Dec 17, 2025 4.850 4.935 4.830 4.830 461,003 -0.06(-1.23%)
Dec 16, 2025 4.820 4.890 4.800 4.890 264,023 +0.06(+1.24%)
Dec 15, 2025 4.930 4.950 4.830 4.830 331,644 -0.09(-1.83%)
Dec 12, 2025 5.000 5.015 4.910 4.920 349,097 -0.07(-1.40%)
Dec 11, 2025 5.000 5.040 4.950 4.990 454,520 -0.01(-0.20%)
Dec 10, 2025 5.010 5.055 4.990 5.000 309,877 -0.05(-0.99%)
Dec 09, 2025 4.940 5.090 4.940 5.050 928,518 +0.07(+1.41%)
Dec 08, 2025 4.910 4.990 4.910 4.980 680,292 +0.07(+1.43%)
Dec 05, 2025 4.830 4.950 4.810 4.910 700,534 +0.10(+2.08%)
Dec 04, 2025 4.810 4.845 4.770 4.810 463,797 +0.00(+0.00%)
Dec 03, 2025 4.860 4.880 4.765 4.810 543,005 -0.04(-0.82%)
Dec 02, 2025 4.870 4.895 4.815 4.850 453,278 +0.03(+0.62%)
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.