Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.300 -0.040 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 6.430 6.480 6.295 6.410 902,891 +0.02(+0.31%)
Jun 28, 2024 6.520 6.540 6.340 6.390 894,685 -0.13(-1.99%)
Jun 27, 2024 6.380 6.550 6.350 6.520 658,913 +0.15(+2.35%)
Jun 26, 2024 6.390 6.450 6.320 6.370 564,924 -0.01(-0.16%)
Jun 25, 2024 6.270 6.410 6.240 6.380 475,653 +0.13(+2.08%)
Jun 24, 2024 6.330 6.370 6.220 6.250 612,914 -0.08(-1.26%)
Jun 21, 2024 6.120 6.330 6.090 6.330 874,666 +0.19(+3.09%)
Jun 20, 2024 6.090 6.190 6.055 6.140 645,018 +0.03(+0.49%)
Jun 18, 2024 6.070 6.160 6.010 6.110 553,657 -0.03(-0.49%)
Jun 17, 2024 6.050 6.165 6.030 6.140 1,515,794 +0.09(+1.49%)
Jun 14, 2024 6.050 6.120 6.030 6.050 558,927 -0.03(-0.49%)
Jun 13, 2024 6.280 6.280 6.040 6.080 559,995 -0.21(-3.34%)
Jun 12, 2024 6.300 6.395 6.200 6.290 741,738 +0.12(+1.94%)
Jun 11, 2024 6.140 6.280 6.120 6.170 540,330 -0.03(-0.48%)
Jun 10, 2024 6.150 6.245 6.050 6.200 919,040 +0.07(+1.14%)
Jun 07, 2024 6.150 6.200 6.020 6.130 721,639 -0.12(-1.92%)
Jun 06, 2024 6.430 6.510 6.235 6.250 1,468,508 +0.00(+0.00%)
Jun 05, 2024 6.120 6.255 6.050 6.250 900,212 +0.18(+2.97%)
Jun 04, 2024 6.070 6.120 6.030 6.070 531,564 -0.03(-0.49%)
Jun 03, 2024 6.150 6.200 5.985 6.100 592,398 +0.01(+0.16%)
May 31, 2024 6.120 6.135 6.000 6.090 1,115,144 +0.01(+0.16%)
May 30, 2024 6.090 6.170 6.020 6.080 982,331 -0.01(-0.16%)
May 29, 2024 5.900 6.100 5.840 6.090 921,423 +0.10(+1.67%)
May 28, 2024 6.250 6.260 5.980 5.990 644,457 -0.27(-4.31%)
May 24, 2024 6.110 6.310 6.060 6.260 1,220,738 +0.12(+1.95%)
May 23, 2024 6.150 6.170 6.090 6.140 713,437 +0.02(+0.33%)
May 22, 2024 6.020 6.250 6.010 6.120 1,303,352 +0.08(+1.32%)
May 21, 2024 6.050 6.080 5.970 6.040 1,005,079 -0.03(-0.49%)
May 20, 2024 6.000 6.150 5.970 6.070 1,681,240 +0.10(+1.68%)
May 17, 2024 5.600 5.980 5.570 5.970 1,560,449 +0.14(+2.40%)
May 16, 2024 6.090 6.130 5.800 5.830 905,425 -0.35(-5.66%)
May 15, 2024 5.750 6.290 5.700 6.180 3,044,935 +0.82(+15.30%)
May 14, 2024 5.140 5.360 5.110 5.360 933,839 +0.26(+5.10%)
May 13, 2024 5.200 5.283 5.090 5.100 927,165 -0.10(-1.92%)
May 10, 2024 5.050 5.200 5.010 5.200 616,095 +0.15(+2.97%)
May 09, 2024 5.200 5.230 5.040 5.050 1,276,955 -0.15(-2.88%)
May 08, 2024 5.210 5.240 5.160 5.200 507,944 -0.03(-0.57%)
May 07, 2024 5.220 5.250 5.180 5.230 642,461 +0.01(+0.19%)
May 06, 2024 5.300 5.315 5.210 5.220 414,277 -0.01(-0.19%)
May 03, 2024 5.350 5.365 5.210 5.230 467,469 -0.04(-0.76%)
May 02, 2024 5.220 5.310 5.180 5.270 440,040 +0.10(+1.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.