Riskified Ltd Cl A (NY: RSKD )

4.470 -0.030 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.480 4.575 4.425 4.470 252,626 -0.03(-0.67%)
Oct 30, 2024 4.480 4.615 4.480 4.500 189,805 +0.00(+0.00%)
Oct 29, 2024 4.420 4.520 4.420 4.500 213,162 +0.04(+0.90%)
Oct 28, 2024 4.450 4.555 4.420 4.460 215,884 +0.04(+0.90%)
Oct 25, 2024 4.420 4.495 4.410 4.420 219,534 +0.01(+0.23%)
Oct 24, 2024 4.440 4.490 4.400 4.410 223,535 -0.01(-0.23%)
Oct 23, 2024 4.440 4.495 4.375 4.420 258,674 -0.04(-0.90%)
Oct 22, 2024 4.510 4.545 4.450 4.460 277,230 -0.07(-1.55%)
Oct 21, 2024 4.480 4.575 4.450 4.530 335,640 +0.00(+0.00%)
Oct 18, 2024 4.640 4.720 4.480 4.530 596,913 -0.07(-1.52%)
Oct 17, 2024 4.570 4.685 4.560 4.600 509,148 +0.03(+0.66%)
Oct 16, 2024 4.650 4.675 4.550 4.570 277,870 -0.06(-1.30%)
Oct 15, 2024 4.570 4.700 4.570 4.630 474,074 +0.00(+0.00%)
Oct 14, 2024 4.570 4.655 4.545 4.630 240,908 +0.02(+0.43%)
Oct 11, 2024 4.490 4.620 4.460 4.610 266,441 +0.10(+2.22%)
Oct 10, 2024 4.420 4.570 4.415 4.510 301,232 +0.06(+1.35%)
Oct 09, 2024 4.410 4.520 4.410 4.450 366,089 +0.00(+0.00%)
Oct 08, 2024 4.340 4.480 4.340 4.450 848,504 +0.06(+1.37%)
Oct 07, 2024 4.460 4.510 4.350 4.390 448,225 -0.14(-3.09%)
Oct 04, 2024 4.480 4.605 4.470 4.530 527,824 +0.05(+1.12%)
Oct 03, 2024 4.500 4.535 4.450 4.480 296,885 -0.06(-1.32%)
Oct 02, 2024 4.520 4.580 4.510 4.540 280,992 +0.02(+0.44%)
Oct 01, 2024 4.750 4.750 4.520 4.520 315,739 -0.21(-4.44%)
Sep 30, 2024 4.740 4.780 4.630 4.730 472,988 -0.04(-0.84%)
Sep 27, 2024 4.790 4.845 4.740 4.770 256,437 +0.01(+0.21%)
Sep 26, 2024 4.790 4.830 4.725 4.760 508,340 +0.06(+1.28%)
Sep 25, 2024 4.770 4.810 4.690 4.700 348,100 -0.12(-2.49%)
Sep 24, 2024 4.780 4.820 4.700 4.820 343,371 +0.07(+1.47%)
Sep 23, 2024 4.870 4.900 4.740 4.750 580,869 -0.11(-2.26%)
Sep 20, 2024 4.840 4.920 4.780 4.860 453,123 +0.03(+0.62%)
Sep 19, 2024 4.840 4.850 4.735 4.830 397,472 +0.12(+2.55%)
Sep 18, 2024 4.700 4.820 4.680 4.710 560,683 +0.01(+0.21%)
Sep 17, 2024 4.610 4.730 4.610 4.700 533,008 +0.08(+1.73%)
Sep 16, 2024 4.700 4.705 4.550 4.620 574,395 -0.08(-1.70%)
Sep 13, 2024 4.680 4.835 4.680 4.700 728,108 +0.06(+1.29%)
Sep 12, 2024 4.570 4.745 4.540 4.640 551,196 +0.06(+1.31%)
Sep 11, 2024 4.640 4.755 4.500 4.580 681,020 -0.07(-1.51%)
Sep 10, 2024 4.770 4.795 4.522 4.650 1,174,368 -0.14(-2.92%)
Sep 09, 2024 4.790 4.860 4.760 4.790 615,440 +0.01(+0.21%)
Sep 06, 2024 4.890 4.965 4.760 4.780 574,240 -0.11(-2.25%)
Sep 05, 2024 4.950 5.090 4.865 4.890 841,024 -0.09(-1.81%)
Sep 04, 2024 4.960 5.150 4.945 4.980 688,342 -0.01(-0.20%)
Sep 03, 2024 5.120 5.225 4.945 4.990 925,551 -0.19(-3.67%)
Aug 30, 2024 5.020 5.190 5.010 5.180 913,118 +0.16(+3.19%)
Aug 29, 2024 4.840 5.155 4.810 5.020 912,258 +0.10(+2.03%)
Aug 28, 2024 4.910 5.050 4.890 4.920 629,060 -0.01(-0.20%)
Aug 27, 2024 4.840 4.950 4.840 4.930 458,278 +0.02(+0.41%)
Aug 26, 2024 4.850 4.998 4.824 4.910 503,228 +0.04(+0.82%)
Aug 23, 2024 4.760 4.930 4.760 4.870 567,991 +0.12(+2.53%)
Aug 22, 2024 4.760 4.825 4.740 4.750 601,152 -0.02(-0.42%)
Aug 21, 2024 4.740 4.815 4.740 4.770 573,046 +0.01(+0.21%)
Aug 20, 2024 4.800 4.860 4.680 4.760 859,021 +0.00(+0.00%)
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%)
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.