Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Riskified Ltd Cl A (NY: RSKD ) 4.735 -0.025 (-0.53%) Streaming Delayed Price Updated: 3:56 PM EDT, Aug 20, 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 (%) Aug 19, 2024 4.660 4.820 4.655 4.760 1,088,661 +0.10(+2.15%) Aug 16, 2024 4.620 4.699 4.580 4.660 1,090,924 +0.01(+0.22%) 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.