Australia markets open in 6 hours 56 minutes

Riskified Ltd. (RSKD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.7000+0.0600 (+1.29%)
At close: 04:00PM EDT
4.5500 -0.15 (-3.19%)
After hours: 06:16PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20244.68004.83504.68004.70004.7000728,100
12 Sept 20244.57004.74504.54004.64004.6400551,200
11 Sept 20244.64004.75504.50004.58004.5800681,000
10 Sept 20244.77004.79504.52204.65004.65001,174,400
09 Sept 20244.79004.86004.76004.79004.7900615,400
06 Sept 20244.89004.96504.76004.78004.7800574,200
05 Sept 20244.95005.09004.86504.89004.8900841,000
04 Sept 20244.96005.15004.94504.98004.9800688,200
03 Sept 20245.12005.22504.94504.99004.9900925,500
30 Aug 20245.02005.19005.01005.18005.1800913,100
29 Aug 20244.84005.15504.81005.02005.0200912,300
28 Aug 20244.91005.05004.89004.92004.9200629,100
27 Aug 20244.84004.95004.84004.93004.9300458,200
26 Aug 20244.85004.99804.82404.91004.9100503,200
23 Aug 20244.76004.93004.76004.87004.8700567,800
22 Aug 20244.76004.82504.74004.75004.7500601,200
21 Aug 20244.74004.81504.74004.77004.7700573,000
20 Aug 20244.80004.86004.68004.76004.7600859,100
19 Aug 20244.66004.82004.65504.76004.76001,088,700
16 Aug 20244.62004.69904.58004.66004.66001,090,900
15 Aug 20244.62004.77504.54004.65004.65002,359,300
14 Aug 20245.50005.71004.59004.60004.60002,714,600
13 Aug 20245.94006.05005.94005.96005.96001,486,900
12 Aug 20245.89006.02505.89005.91005.9100452,400
09 Aug 20245.91005.93505.86005.91005.9100464,800
08 Aug 20245.79005.93005.75005.89005.8900965,100
07 Aug 20245.89005.95005.69005.75005.7500797,300
06 Aug 20245.76005.81005.73005.76005.76001,097,700
05 Aug 20245.52005.78505.45205.73005.7300627,300
02 Aug 20245.88005.88005.77005.85005.8500917,100
01 Aug 20246.26006.32005.99506.08006.0800579,200
31 July 20246.31006.37006.24006.28006.2800612,500
30 July 20246.26006.36006.18006.21006.2100435,400
29 July 20246.25006.34006.21006.25006.2500612,700
26 July 20246.20006.28506.10006.20006.2000423,700
25 July 20246.13006.22506.06006.10006.1000663,200
24 July 20246.36006.40006.08006.09006.0900525,000
23 July 20246.28006.45006.22006.38006.3800914,800
22 July 20246.40006.49006.29006.30006.3000731,100
19 July 20246.29006.39506.28006.34006.3400451,400
18 July 20246.37006.40506.22506.27006.2700627,800
17 July 20246.48006.56006.33006.36006.3600643,700
16 July 20246.28006.56006.28006.52006.52001,091,100
15 July 20246.40006.43006.20006.20006.2000604,000
12 July 20246.26006.43006.26006.36006.3600427,000
11 July 20246.00006.24005.99006.22006.22001,560,600
10 July 20246.02006.10005.85005.98005.98001,711,400
09 July 20246.54006.54006.30506.36006.3600689,400
08 July 20246.49006.62006.46006.56006.5600365,700
05 July 20246.54006.64506.50006.50006.5000423,400
03 July 20246.55006.64006.48006.55006.5500511,600
02 July 20246.40006.55006.36006.53006.5300874,800
01 July 20246.43006.48006.29506.41006.4100902,900
28 June 20246.52006.54006.34006.39006.3900894,700
27 June 20246.38006.55006.35006.52006.5200658,900
26 June 20246.39006.45006.32006.37006.3700564,900
25 June 20246.27006.41006.24006.38006.3800475,700
24 June 20246.33006.37006.22006.25006.2500612,900
21 June 20246.12006.33006.09006.33006.3300874,700
20 June 20246.09006.19006.05506.14006.1400645,000
18 June 20246.07006.16006.01006.11006.1100553,500
17 June 20246.05006.16506.03006.14006.14001,515,800
14 June 20246.05006.12006.03006.05006.0500558,900
13 June 20246.28006.28006.04006.08006.0800560,000
12 June 20246.30006.39506.20006.29006.2900741,700
11 June 20246.14006.28006.12006.17006.1700540,300
10 June 20246.15006.24506.05006.20006.2000919,000
07 June 20246.15006.20006.02006.13006.1300721,600
06 June 20246.43006.51006.23506.25006.25001,468,700
05 June 20246.12006.25506.05006.25006.2500901,300
04 June 20246.07006.12006.03006.07006.0700531,600
03 June 20246.15006.20005.98506.10006.1000592,400
31 May 20246.12006.13506.00006.09006.09001,115,100
30 May 20246.09006.17006.02006.08006.0800982,300
29 May 20245.90006.10005.84006.09006.0900921,400
28 May 20246.25006.26005.98005.99005.9900644,400
24 May 20246.11006.31006.06006.26006.26001,220,700
23 May 20246.15006.17006.09006.14006.1400713,400
22 May 20246.02006.25006.01006.12006.12001,303,300
21 May 20246.05006.08005.97006.04006.04001,005,100
20 May 20246.00006.15005.97006.07006.07001,681,500
17 May 20245.60005.98005.57005.97005.97001,560,400
16 May 20246.09006.13005.80005.83005.8300905,400
15 May 20245.75006.29005.70006.18006.18003,044,900
14 May 20245.14005.36005.11005.36005.3600933,800
13 May 20245.20005.28305.09005.10005.1000927,200
10 May 20245.05005.20005.01005.20005.2000616,100
09 May 20245.20005.23005.04005.05005.05001,276,900
08 May 20245.21005.24005.16005.20005.2000507,900
07 May 20245.22005.25005.18005.23005.2300642,500
06 May 20245.30005.31505.21005.22005.2200414,200
03 May 20245.35005.36505.21005.23005.2300467,400
02 May 20245.22005.31005.18005.27005.2700440,000
01 May 20244.97005.27004.93005.17005.1700468,600
30 Apr 20245.17005.21505.08005.15005.1500354,200
29 Apr 20245.19005.22505.14005.18005.1800429,700
26 Apr 20245.06005.24004.96005.18005.1800415,000
25 Apr 20245.00005.04504.94005.02005.0200351,800
24 Apr 20245.07005.13005.03005.07005.0700363,400
23 Apr 20244.97005.13504.91005.08005.0800388,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...