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 )

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.