Australia markets open in 15 minutes

Riskified Ltd. (RSKD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5200-0.0600 (-1.31%)
At close: 04:00PM EST
4.5200 -0.01 (-0.11%)
After hours: 04:00PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20244.55004.56504.47004.52004.5200454,999
16 Feb 20244.56004.69004.50004.58004.5800345,200
15 Feb 20244.76004.76004.59104.64004.6400675,500
14 Feb 20244.66004.73504.62004.68004.6800753,300
13 Feb 20244.59004.71504.52004.62004.6200473,700
12 Feb 20244.78004.93504.72004.82004.8200467,100
09 Feb 20244.73004.81504.68004.75004.7500448,900
08 Feb 20244.70004.80004.63004.72004.7200450,600
07 Feb 20244.72004.79504.63004.72004.7200384,400
06 Feb 20244.56004.71504.56004.67004.6700437,700
05 Feb 20244.62004.67004.57004.57004.5700462,800
02 Feb 20244.71004.77004.67004.71004.7100447,100
01 Feb 20244.61004.75004.60004.74004.7400478,900
31 Jan 20244.72004.76504.58004.59004.5900346,200
30 Jan 20244.75004.78904.68504.74004.7400730,300
29 Jan 20244.58004.77004.53004.76004.7600498,100
26 Jan 20244.51004.69004.44004.59004.5900428,800
25 Jan 20244.48004.56004.48004.50004.5000350,900
24 Jan 20244.62004.62004.47004.47004.4700410,700
23 Jan 20244.48004.65004.44004.56004.5600674,600
22 Jan 20244.40004.50004.33004.45004.4500409,100
19 Jan 20244.35004.42004.26504.37004.3700468,900
18 Jan 20244.40004.44504.32004.34004.3400382,100
17 Jan 20244.30004.36004.26004.35004.3500450,900
16 Jan 20244.35004.39504.29004.35004.3500558,900
12 Jan 20244.45004.55004.39004.41004.4100443,200
11 Jan 20244.44004.51004.38004.45004.4500455,800
10 Jan 20244.44004.52504.36004.44004.4400925,800
09 Jan 20244.42004.54004.41004.41004.4100672,800
08 Jan 20244.39004.60004.39004.48004.4800719,800
05 Jan 20244.41004.53504.35004.42004.4200536,400
04 Jan 20244.30004.48004.27004.42004.4200657,300
03 Jan 20244.40004.45004.30004.30004.3000668,300
02 Jan 20244.53004.54004.40004.44004.4400742,600
29 Dec 20234.65004.76004.64004.68004.6800542,300
28 Dec 20234.56004.74004.54004.68004.6800462,500
27 Dec 20234.50004.61504.50004.59004.5900559,200
26 Dec 20234.55004.58904.51004.52004.5200512,900
22 Dec 20234.46004.63504.46004.58004.5800441,100
21 Dec 20234.48004.56504.46004.55004.5500407,900
20 Dec 20234.48004.63004.42004.43004.4300546,800
19 Dec 20234.53004.59004.48004.50004.5000447,300
18 Dec 20234.46004.50504.42004.47004.4700513,400
15 Dec 20234.58004.60004.45504.50004.5000515,700
14 Dec 20234.30004.58004.30004.55004.55001,246,900
13 Dec 20234.25004.44004.24004.44004.4400736,300
12 Dec 20234.27004.34504.22504.23004.2300826,600
11 Dec 20234.26004.33504.23004.30004.3000487,400
08 Dec 20234.26004.39004.23004.31004.3100638,700
07 Dec 20234.27004.37504.25004.30004.3000700,700
06 Dec 20234.19004.33504.11004.31004.31001,070,000
05 Dec 20234.06004.17004.02004.15004.15001,459,100
04 Dec 20234.15004.15004.01004.09004.0900697,600
01 Dec 20234.03004.22004.00004.20004.2000634,100
30 Nov 20234.06004.07003.98004.01004.0100556,000
29 Nov 20234.09004.11504.04004.06004.0600452,700
28 Nov 20234.02004.05503.97004.02004.0200475,200
27 Nov 20234.07004.09504.04004.06004.0600487,800
24 Nov 20234.07004.15004.02004.07004.0700400,300
22 Nov 20233.98004.18003.98004.07004.0700519,900
21 Nov 20233.91004.05003.91003.98003.9800794,500
20 Nov 20234.05004.09503.99003.99003.9900350,700
17 Nov 20233.98004.08003.90804.06004.0600858,400
16 Nov 20233.95004.09003.90004.01004.0100690,700
15 Nov 20234.16004.16003.75003.93003.93001,600,100
14 Nov 20234.08004.22004.04004.20004.2000572,100
13 Nov 20233.90003.99003.88003.98003.9800378,800
10 Nov 20233.96003.96003.87503.93003.9300249,800
09 Nov 20234.04004.04003.92303.95003.9500410,800
08 Nov 20233.97004.06003.93004.03004.0300384,100
07 Nov 20233.96004.05003.93003.99003.9900286,300
06 Nov 20234.00004.01003.87003.95003.9500455,500
03 Nov 20233.85004.02003.85004.01004.0100365,000
02 Nov 20233.76003.89003.74003.82003.8200683,000
01 Nov 20233.73003.73003.64503.69003.6900267,700
31 Oct 20233.64003.83003.59003.73003.7300437,200
30 Oct 20233.66003.67003.54003.64003.6400430,600
27 Oct 20233.74003.75003.60503.66003.6600635,400
26 Oct 20233.68003.76003.61003.70003.7000629,900
25 Oct 20233.75003.75003.68503.70003.7000541,700
24 Oct 20233.75003.88003.75003.79003.7900477,800
23 Oct 20233.66003.78003.59003.74003.7400770,500
20 Oct 20233.79003.79003.63003.70003.7000642,200
19 Oct 20233.77003.81003.70003.73003.7300334,000
18 Oct 20233.84003.89003.76003.78003.7800725,600
17 Oct 20233.70003.89003.70003.85003.8500926,100
16 Oct 20233.63003.79003.48003.75003.75001,054,700
13 Oct 20233.89003.89503.56503.63003.63001,608,000
12 Oct 20233.93003.98003.84003.92003.92001,242,500
11 Oct 20234.07004.09503.93003.99003.9900646,600
10 Oct 20234.10004.18004.06504.09004.0900553,600
09 Oct 20234.11004.12004.03004.09004.09001,101,300
06 Oct 20234.15004.30004.12504.20004.2000593,400
05 Oct 20234.17004.18004.08004.18004.1800624,700
04 Oct 20234.19004.23004.14504.20004.2000323,700
03 Oct 20234.39004.41004.16004.17004.1700783,400
02 Oct 20234.50004.56504.43004.45004.4500505,900
29 Sept 20234.50004.61504.44004.48004.4800968,300
28 Sept 20234.32004.59004.27004.51004.51002,967,600
27 Sept 20234.11004.40003.99504.31004.31002,522,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...