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

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

4.180 -0.280 (-6.28%)
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 20, 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 (%)
Aug 19, 2025 4.480 4.580 4.340 4.460 1,510,137 +0.03(+0.68%)
Aug 18, 2025 4.750 4.800 4.420 4.430 2,853,422 -0.83(-15.78%)
Aug 15, 2025 5.130 5.285 5.126 5.260 491,256 +0.15(+2.94%)
Aug 14, 2025 5.120 5.170 5.010 5.110 375,820 -0.08(-1.54%)
Aug 13, 2025 5.150 5.260 5.090 5.190 357,380 +0.06(+1.17%)
Aug 12, 2025 5.040 5.150 5.000 5.130 554,054 +0.08(+1.58%)
Aug 11, 2025 5.060 5.161 5.000 5.050 448,350 +0.03(+0.60%)
Aug 08, 2025 5.100 5.170 5.015 5.020 258,974 -0.07(-1.38%)
Aug 07, 2025 5.240 5.246 5.045 5.090 298,020 -0.11(-2.12%)
Aug 06, 2025 5.200 5.250 5.150 5.200 298,883 +0.06(+1.17%)
Aug 05, 2025 5.090 5.270 5.070 5.140 557,433 +0.05(+0.98%)
Aug 04, 2025 5.000 5.100 4.985 5.090 454,071 +0.16(+3.25%)
Aug 01, 2025 5.000 5.017 4.885 4.930 525,201 -0.17(-3.33%)
Jul 31, 2025 5.200 5.205 5.070 5.100 359,009 -0.05(-0.97%)
Jul 30, 2025 5.220 5.230 5.100 5.150 556,090 -0.09(-1.72%)
Jul 29, 2025 5.450 5.490 5.220 5.240 261,242 -0.16(-2.96%)
Jul 28, 2025 5.460 5.460 5.340 5.400 421,353 -0.01(-0.18%)
Jul 25, 2025 5.420 5.475 5.395 5.410 223,227 +0.00(+0.00%)
Jul 24, 2025 5.420 5.450 5.410 5.410 253,682 -0.02(-0.37%)
Jul 23, 2025 5.630 5.650 5.410 5.430 598,902 -0.18(-3.21%)
Jul 22, 2025 5.580 5.680 5.540 5.610 642,274 +0.01(+0.18%)
Jul 21, 2025 5.340 5.605 5.320 5.600 847,862 +0.27(+5.07%)
Jul 18, 2025 5.300 5.350 5.250 5.330 404,358 +0.05(+0.95%)
Jul 17, 2025 5.150 5.285 5.148 5.280 422,297 +0.13(+2.52%)
Jul 16, 2025 5.100 5.150 5.070 5.150 298,228 +0.09(+1.78%)
Jul 15, 2025 5.130 5.140 5.055 5.060 306,426 -0.03(-0.59%)
Jul 14, 2025 5.020 5.150 4.980 5.090 339,030 +0.08(+1.60%)
Jul 11, 2025 5.170 5.170 4.960 5.010 459,613 -0.17(-3.28%)
Jul 10, 2025 5.250 5.270 5.155 5.180 341,089 -0.05(-0.96%)
Jul 09, 2025 5.190 5.245 5.160 5.230 448,935 +0.05(+0.97%)
Jul 08, 2025 5.150 5.205 5.150 5.180 295,914 +0.03(+0.58%)
Jul 07, 2025 5.270 5.285 5.135 5.150 298,696 -0.17(-3.20%)
Jul 03, 2025 5.110 5.375 5.110 5.320 429,715 +0.24(+4.72%)
Jul 02, 2025 5.100 5.130 5.020 5.080 597,775 +0.01(+0.20%)
Jul 01, 2025 5.010 5.115 4.990 5.070 490,795 +0.08(+1.60%)
Jun 30, 2025 5.030 5.075 4.980 4.990 360,931 +0.02(+0.40%)
Jun 27, 2025 4.950 5.030 4.891 4.970 350,586 +0.04(+0.81%)
Jun 26, 2025 4.890 4.950 4.820 4.930 585,612 +0.04(+0.82%)
Jun 25, 2025 5.090 5.100 4.875 4.890 676,656 -0.18(-3.55%)
Jun 24, 2025 5.000 5.070 4.965 5.070 511,822 +0.10(+2.01%)
Jun 23, 2025 4.930 5.045 4.850 4.970 456,969 +0.02(+0.40%)
Jun 20, 2025 5.000 5.120 4.930 4.950 740,283 -0.01(-0.20%)
Jun 18, 2025 4.850 4.995 4.820 4.960 612,461 +0.11(+2.27%)
Jun 17, 2025 4.830 4.945 4.830 4.850 383,176 -0.01(-0.21%)
Jun 16, 2025 4.740 4.860 4.710 4.860 702,567 +0.15(+3.18%)
Jun 13, 2025 4.820 4.865 4.695 4.710 393,738 -0.19(-3.88%)
Jun 12, 2025 4.990 5.020 4.890 4.900 555,482 -0.12(-2.39%)
Jun 11, 2025 5.110 5.170 4.995 5.020 438,664 -0.08(-1.57%)
Jun 10, 2025 5.200 5.200 5.100 5.100 341,565 -0.07(-1.35%)
Jun 09, 2025 5.140 5.215 5.080 5.170 911,239 +0.04(+0.78%)
Jun 06, 2025 5.170 5.270 5.085 5.130 994,601 +0.00(+0.00%)
Jun 05, 2025 5.140 5.285 5.105 5.130 627,439 +0.03(+0.59%)
Jun 04, 2025 5.050 5.170 5.050 5.100 425,379 +0.02(+0.39%)
Jun 03, 2025 5.030 5.090 5.010 5.080 347,993 +0.07(+1.40%)
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.