Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riskified Ltd Cl A (NY: RSKD )

4.750 -0.110 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 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 (%)
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%)
Sep 03, 2024 5.120 5.225 4.945 4.990 925,551 -0.19(-3.67%)
Aug 30, 2024 5.020 5.190 5.010 5.180 913,118 +0.16(+3.19%)
Aug 29, 2024 4.840 5.155 4.810 5.020 912,258 +0.10(+2.03%)
Aug 28, 2024 4.910 5.050 4.890 4.920 629,060 -0.01(-0.20%)
Aug 27, 2024 4.840 4.950 4.840 4.930 458,278 +0.02(+0.41%)
Aug 26, 2024 4.850 4.998 4.824 4.910 503,228 +0.04(+0.82%)
Aug 23, 2024 4.760 4.930 4.760 4.870 567,991 +0.12(+2.53%)
Aug 22, 2024 4.760 4.825 4.740 4.750 601,152 -0.02(-0.42%)
Aug 21, 2024 4.740 4.815 4.740 4.770 573,046 +0.01(+0.21%)
Aug 20, 2024 4.800 4.860 4.680 4.760 859,021 +0.00(+0.00%)
Aug 19, 2024 4.660 4.820 4.655 4.760 1,088,661 +0.10(+2.15%)
Aug 16, 2024 4.620 4.699 4.580 4.660 1,090,924 +0.01(+0.22%)
Aug 15, 2024 4.620 4.775 4.540 4.650 2,359,257 +0.05(+1.09%)
Aug 14, 2024 5.500 5.710 4.590 4.600 2,714,137 -1.36(-22.82%)
Aug 13, 2024 5.940 6.050 5.940 5.960 1,476,868 +0.05(+0.85%)
Aug 12, 2024 5.890 6.025 5.890 5.910 452,381 +0.00(+0.00%)
Aug 09, 2024 5.910 5.935 5.860 5.910 464,797 +0.02(+0.34%)
Aug 08, 2024 5.790 5.930 5.750 5.890 965,143 +0.14(+2.43%)
Aug 07, 2024 5.890 5.950 5.690 5.750 797,304 -0.01(-0.17%)
Aug 06, 2024 5.760 5.810 5.730 5.760 1,097,701 +0.03(+0.52%)
Aug 05, 2024 5.520 5.785 5.452 5.730 627,377 -0.12(-2.05%)
Aug 02, 2024 5.880 5.880 5.770 5.850 917,062 -0.23(-3.78%)
Aug 01, 2024 6.260 6.320 5.995 6.080 579,165 -0.20(-3.18%)
Jul 31, 2024 6.310 6.370 6.240 6.280 612,727 +0.07(+1.13%)
Jul 30, 2024 6.260 6.360 6.180 6.210 434,831 -0.04(-0.64%)
Jul 29, 2024 6.250 6.340 6.210 6.250 612,682 +0.05(+0.81%)
Jul 26, 2024 6.200 6.285 6.100 6.200 423,735 +0.10(+1.64%)
Jul 25, 2024 6.130 6.225 6.060 6.100 663,213 +0.01(+0.16%)
Jul 24, 2024 6.360 6.400 6.080 6.090 525,010 -0.29(-4.55%)
Jul 23, 2024 6.280 6.450 6.220 6.380 914,854 +0.08(+1.27%)
Jul 22, 2024 6.400 6.490 6.290 6.300 731,111 -0.04(-0.63%)
Jul 19, 2024 6.290 6.395 6.280 6.340 451,385 +0.07(+1.12%)
Jul 18, 2024 6.370 6.405 6.225 6.270 627,840 -0.09(-1.42%)
Jul 17, 2024 6.480 6.560 6.330 6.360 643,781 -0.16(-2.45%)
Jul 16, 2024 6.280 6.560 6.280 6.520 1,090,131 +0.32(+5.16%)
Jul 15, 2024 6.400 6.430 6.200 6.200 603,959 -0.16(-2.52%)
Jul 12, 2024 6.260 6.430 6.260 6.360 426,984 +0.14(+2.25%)
Jul 11, 2024 6.000 6.240 5.990 6.220 1,560,637 +0.24(+4.01%)
Jul 10, 2024 6.020 6.100 5.850 5.980 1,709,381 -0.38(-5.97%)
Jul 09, 2024 6.540 6.540 6.305 6.360 689,436 -0.20(-3.05%)
Jul 08, 2024 6.490 6.620 6.460 6.560 365,655 +0.06(+0.92%)
Jul 05, 2024 6.540 6.645 6.500 6.500 423,379 -0.05(-0.76%)
Jul 03, 2024 6.550 6.640 6.480 6.550 511,628 +0.02(+0.31%)
Jul 02, 2024 6.400 6.550 6.360 6.530 874,848 +0.12(+1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.