Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riskified Ltd. Class A Ordinary Shares (NY:RSKD)

4.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 4.710 4.755 4.670 4.730 230,231 +0.09(+1.94%)
May 06, 2025 4.590 4.685 4.580 4.640 210,490 -0.02(-0.43%)
May 05, 2025 4.610 4.720 4.540 4.660 356,014 +0.01(+0.22%)
May 02, 2025 4.680 4.720 4.615 4.650 341,066 +0.04(+0.87%)
May 01, 2025 4.610 4.660 4.555 4.610 469,362 +0.02(+0.44%)
Apr 30, 2025 4.540 4.620 4.500 4.590 320,190 -0.06(-1.29%)
Apr 29, 2025 4.570 4.680 4.570 4.650 310,037 +0.04(+0.87%)
Apr 28, 2025 4.650 4.705 4.590 4.610 311,758 -0.06(-1.28%)
Apr 25, 2025 4.650 4.745 4.601 4.670 271,769 -0.01(-0.21%)
Apr 24, 2025 4.570 4.700 4.570 4.680 280,570 +0.15(+3.31%)
Apr 23, 2025 4.580 4.680 4.530 4.530 261,207 +0.02(+0.44%)
Apr 22, 2025 4.440 4.545 4.430 4.510 244,177 +0.11(+2.50%)
Apr 21, 2025 4.420 4.520 4.375 4.400 285,957 -0.06(-1.35%)
Apr 17, 2025 4.420 4.525 4.399 4.460 332,648 +0.03(+0.68%)
Apr 16, 2025 4.400 4.515 4.380 4.430 313,372 +0.01(+0.23%)
Apr 15, 2025 4.400 4.475 4.395 4.420 307,297 +0.01(+0.23%)
Apr 14, 2025 4.490 4.510 4.360 4.410 347,872 +0.01(+0.23%)
Apr 11, 2025 4.240 4.430 4.180 4.400 367,367 +0.13(+3.04%)
Apr 10, 2025 4.390 4.420 4.200 4.270 470,195 -0.23(-5.11%)
Apr 09, 2025 4.060 4.520 4.020 4.500 588,987 +0.42(+10.29%)
Apr 08, 2025 4.270 4.310 4.020 4.080 649,596 -0.05(-1.21%)
Apr 07, 2025 4.000 4.260 3.940 4.130 768,107 -0.08(-1.90%)
Apr 04, 2025 4.400 4.440 4.135 4.210 706,798 -0.34(-7.47%)
Apr 03, 2025 4.600 4.625 4.530 4.550 559,249 -0.21(-4.41%)
Apr 02, 2025 4.630 4.785 4.630 4.760 473,204 +0.07(+1.49%)
Apr 01, 2025 4.620 4.790 4.610 4.690 540,588 +0.07(+1.52%)
Mar 31, 2025 4.540 4.685 4.460 4.620 558,705 +0.02(+0.43%)
Mar 28, 2025 4.760 4.760 4.560 4.600 658,092 -0.17(-3.56%)
Mar 27, 2025 4.680 4.790 4.630 4.770 383,080 +0.07(+1.49%)
Mar 26, 2025 4.740 4.820 4.630 4.700 508,193 -0.08(-1.67%)
Mar 25, 2025 4.770 4.850 4.730 4.780 443,157 -0.03(-0.62%)
Mar 24, 2025 4.700 4.900 4.680 4.810 508,436 +0.15(+3.22%)
Mar 21, 2025 4.620 4.705 4.590 4.660 462,698 -0.03(-0.64%)
Mar 20, 2025 4.620 4.795 4.620 4.690 391,086 +0.02(+0.43%)
Mar 19, 2025 4.500 4.670 4.450 4.670 506,853 +0.18(+4.01%)
Mar 18, 2025 4.460 4.550 4.440 4.490 367,548 -0.01(-0.22%)
Mar 17, 2025 4.510 4.600 4.480 4.500 866,074 -0.01(-0.22%)
Mar 14, 2025 4.580 4.645 4.500 4.510 569,533 -0.01(-0.22%)
Mar 13, 2025 4.670 4.670 4.510 4.520 393,773 -0.19(-4.03%)
Mar 12, 2025 4.720 4.775 4.570 4.710 422,459 +0.05(+1.07%)
Mar 11, 2025 4.570 4.775 4.570 4.660 625,415 +0.09(+1.97%)
Mar 10, 2025 4.610 4.640 4.450 4.570 1,053,671 -0.05(-1.08%)
Mar 07, 2025 4.800 4.880 4.530 4.620 1,015,489 -0.30(-6.10%)
Mar 06, 2025 5.160 5.230 4.915 4.920 1,107,500 -0.29(-5.57%)
Mar 05, 2025 4.650 5.500 4.600 5.210 3,504,230 +0.15(+2.96%)
Mar 04, 2025 5.080 5.130 5.008 5.060 595,808 -0.09(-1.75%)
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 following
Privacy Policy and Terms Of Service.