Riskified Ltd Cl A (NY: RSKD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	5.000	5.200	4.430	4.560	2,732,130	+0.27(+6.29%)
Nov 12, 2024	4.510	4.530	4.140	4.290	1,451,541	-0.26(-5.71%)
Nov 11, 2024	4.600	4.600	4.291	4.550	1,226,346	-0.05(-1.09%)
Nov 08, 2024	4.710	4.745	4.590	4.600	286,996	-0.12(-2.54%)
Nov 07, 2024	4.600	4.750	4.560	4.720	364,336	+0.11(+2.39%)
Nov 06, 2024	4.500	4.674	4.500	4.610	308,759	+0.10(+2.22%)
Nov 05, 2024	4.440	4.610	4.440	4.510	715,293	+0.04(+0.89%)
Nov 04, 2024	4.380	4.505	4.380	4.470	471,291	+0.05(+1.13%)
Nov 01, 2024	4.490	4.549	4.400	4.420	226,350	-0.05(-1.12%)
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%)

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.