Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Riskified Ltd Cl A (NY: RSKD )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.370 5.450 5.310 5.410 381,324 +0.04(+0.74%)
Mar 27, 2024 5.450 5.480 5.335 5.370 387,334 -0.05(-0.92%)
Mar 26, 2024 5.300 5.500 5.240 5.420 448,919 +0.14(+2.65%)
Mar 25, 2024 5.340 5.385 5.240 5.280 335,839 +0.00(+0.00%)
Mar 22, 2024 5.260 5.330 5.190 5.280 462,985 +0.03(+0.57%)
Mar 21, 2024 5.300 5.375 5.230 5.250 504,336 -0.05(-0.94%)
Mar 20, 2024 5.230 5.390 5.225 5.300 437,119 +0.06(+1.15%)
Mar 19, 2024 5.170 5.270 5.100 5.240 381,980 +0.08(+1.55%)
Mar 18, 2024 5.010 5.210 5.010 5.160 435,112 +0.14(+2.79%)
Mar 15, 2024 4.990 5.060 4.940 5.020 522,456 -0.06(-1.18%)
Mar 14, 2024 5.180 5.220 5.025 5.080 614,127 -0.13(-2.50%)
Mar 13, 2024 5.230 5.320 5.170 5.210 475,846 -0.07(-1.33%)
Mar 12, 2024 5.210 5.308 5.170 5.280 498,070 +0.06(+1.15%)
Mar 11, 2024 5.100 5.290 5.090 5.220 630,387 +0.08(+1.56%)
Mar 08, 2024 5.120 5.250 5.000 5.140 795,030 -0.05(-0.96%)
Mar 07, 2024 5.260 5.300 5.160 5.190 866,696 -0.09(-1.70%)
Mar 06, 2024 5.150 5.410 5.100 5.280 1,537,376 +0.26(+5.18%)
Mar 05, 2024 4.690 5.080 4.620 5.020 2,473,694 +0.45(+9.85%)
Mar 04, 2024 4.650 4.655 4.535 4.570 451,498 -0.09(-1.93%)
Mar 01, 2024 4.590 4.675 4.540 4.660 338,277 +0.08(+1.75%)
Feb 29, 2024 4.590 4.625 4.520 4.580 822,696 +0.05(+1.10%)
Feb 28, 2024 4.590 4.655 4.510 4.530 375,389 -0.10(-2.16%)
Feb 27, 2024 4.620 4.700 4.540 4.630 374,311 +0.02(+0.43%)
Feb 26, 2024 4.500 4.700 4.500 4.610 329,744 +0.04(+0.88%)
Feb 23, 2024 4.480 4.605 4.445 4.570 265,438 +0.11(+2.47%)
Feb 22, 2024 4.460 4.535 4.460 4.460 515,747 +0.00(+0.00%)
Feb 21, 2024 4.450 4.485 4.340 4.460 350,803 -0.06(-1.33%)
Feb 20, 2024 4.550 4.570 4.470 4.520 454,999 -0.06(-1.31%)
Feb 16, 2024 4.560 4.690 4.500 4.580 345,208 -0.06(-1.29%)
Feb 15, 2024 4.760 4.760 4.591 4.640 675,494 -0.04(-0.85%)
Feb 14, 2024 4.660 4.735 4.620 4.680 753,281 +0.06(+1.30%)
Feb 13, 2024 4.590 4.715 4.520 4.620 473,748 -0.20(-4.15%)
Feb 12, 2024 4.780 4.935 4.720 4.820 467,125 +0.07(+1.47%)
Feb 09, 2024 4.730 4.815 4.680 4.750 448,905 +0.03(+0.64%)
Feb 08, 2024 4.700 4.800 4.630 4.720 450,555 +0.00(+0.00%)
Feb 07, 2024 4.720 4.795 4.630 4.720 384,488 +0.05(+1.07%)
Feb 06, 2024 4.560 4.715 4.560 4.670 437,707 +0.10(+2.19%)
Feb 05, 2024 4.620 4.670 4.570 4.570 462,822 -0.14(-2.97%)
Feb 02, 2024 4.710 4.770 4.670 4.710 447,152 -0.03(-0.63%)
Feb 01, 2024 4.610 4.750 4.600 4.740 478,871 +0.15(+3.27%)
Jan 31, 2024 4.720 4.765 4.580 4.590 346,158 -0.15(-3.16%)
Jan 30, 2024 4.750 4.789 4.685 4.740 730,317 -0.02(-0.42%)
Jan 29, 2024 4.580 4.770 4.530 4.760 498,149 +0.17(+3.70%)
Jan 26, 2024 4.510 4.690 4.440 4.590 428,942 +0.09(+2.00%)
Jan 25, 2024 4.480 4.560 4.480 4.500 350,866 +0.03(+0.67%)
Jan 24, 2024 4.620 4.620 4.470 4.470 410,739 -0.09(-1.97%)
Jan 23, 2024 4.480 4.650 4.440 4.560 677,818 +0.11(+2.47%)
Jan 22, 2024 4.400 4.500 4.400 4.450 409,134 +0.08(+1.83%)
Jan 19, 2024 4.350 4.420 4.265 4.370 468,931 +0.03(+0.69%)
Jan 18, 2024 4.400 4.445 4.320 4.340 382,123 -0.01(-0.23%)
Jan 17, 2024 4.300 4.360 4.260 4.350 450,866 +0.00(+0.00%)
Jan 16, 2024 4.350 4.395 4.290 4.350 558,860 -0.06(-1.36%)
Jan 12, 2024 4.450 4.550 4.390 4.410 443,234 -0.04(-0.90%)
Jan 11, 2024 4.440 4.510 4.380 4.450 455,797 +0.01(+0.23%)
Jan 10, 2024 4.440 4.525 4.360 4.440 925,778 +0.03(+0.68%)
Jan 09, 2024 4.420 4.540 4.410 4.410 672,849 -0.07(-1.56%)
Jan 08, 2024 4.390 4.600 4.390 4.480 719,840 +0.06(+1.36%)
Jan 05, 2024 4.410 4.535 4.350 4.420 536,406 +0.00(+0.00%)
Jan 04, 2024 4.300 4.480 4.270 4.420 657,268 +0.12(+2.79%)
Jan 03, 2024 4.400 4.450 4.300 4.300 668,301 -0.14(-3.15%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.