UK markets open in 3 hours 29 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,108.85 +279.92 (+1.66%) CRUDE OIL
83.39 +0.03 (+0.04%) GOLD FUTURES
2,338.90 -3.20 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,481.41 -117.48 (-0.22%)
Riskified Ltd. (RSKD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.97 | 5.14 | 4.91 | 5.08 | 5.08 | 388,700 |
| 22 Apr 2024 | 4.89 | 4.96 | 4.85 | 4.92 | 4.92 | 870,900 |
| 19 Apr 2024 | 4.90 | 5.01 | 4.87 | 4.87 | 4.87 | 627,900 |
| 18 Apr 2024 | 4.91 | 5.01 | 4.89 | 4.92 | 4.92 | 621,100 |
| 17 Apr 2024 | 4.92 | 5.00 | 4.90 | 4.91 | 4.91 | 502,800 |
| 16 Apr 2024 | 4.91 | 4.98 | 4.87 | 4.90 | 4.90 | 434,600 |
| 15 Apr 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 430,000 |
| 12 Apr 2024 | 5.26 | 5.28 | 5.05 | 5.08 | 5.08 | 494,400 |
| 11 Apr 2024 | 5.20 | 5.31 | 5.14 | 5.31 | 5.31 | 465,200 |
| 10 Apr 2024 | 5.22 | 5.28 | 5.13 | 5.14 | 5.14 | 441,100 |
| 09 Apr 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 1,097,800 |
| 08 Apr 2024 | 5.25 | 5.31 | 5.19 | 5.23 | 5.23 | 667,900 |
| 05 Apr 2024 | 5.46 | 5.50 | 5.21 | 5.24 | 5.24 | 869,400 |
| 04 Apr 2024 | 5.59 | 5.64 | 5.43 | 5.45 | 5.45 | 763,100 |
| 03 Apr 2024 | 5.33 | 5.52 | 5.31 | 5.51 | 5.51 | 717,300 |
| 02 Apr 2024 | 5.31 | 5.43 | 5.27 | 5.42 | 5.42 | 376,000 |
| 01 Apr 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | 464,600 |
| 28 Mar 2024 | 5.37 | 5.45 | 5.31 | 5.41 | 5.41 | 381,200 |
| 27 Mar 2024 | 5.45 | 5.49 | 5.34 | 5.37 | 5.37 | 387,300 |
| 26 Mar 2024 | 5.30 | 5.50 | 5.24 | 5.42 | 5.42 | 448,900 |
| 25 Mar 2024 | 5.34 | 5.39 | 5.24 | 5.28 | 5.28 | 335,700 |
| 22 Mar 2024 | 5.26 | 5.33 | 5.19 | 5.28 | 5.28 | 462,700 |
| 21 Mar 2024 | 5.30 | 5.38 | 5.23 | 5.25 | 5.25 | 504,300 |
| 20 Mar 2024 | 5.23 | 5.39 | 5.22 | 5.30 | 5.30 | 437,100 |
| 19 Mar 2024 | 5.17 | 5.27 | 5.10 | 5.24 | 5.24 | 382,000 |
| 18 Mar 2024 | 5.01 | 5.21 | 5.00 | 5.16 | 5.16 | 435,100 |
| 15 Mar 2024 | 4.99 | 5.06 | 4.94 | 5.02 | 5.02 | 522,400 |
| 14 Mar 2024 | 5.18 | 5.22 | 5.03 | 5.08 | 5.08 | 614,100 |
| 13 Mar 2024 | 5.23 | 5.32 | 5.17 | 5.21 | 5.21 | 475,700 |
| 12 Mar 2024 | 5.21 | 5.31 | 5.17 | 5.28 | 5.28 | 498,100 |
| 11 Mar 2024 | 5.10 | 5.29 | 5.09 | 5.22 | 5.22 | 630,300 |
| 08 Mar 2024 | 5.12 | 5.25 | 5.00 | 5.14 | 5.14 | 795,000 |
| 07 Mar 2024 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 866,700 |
| 06 Mar 2024 | 5.15 | 5.41 | 5.10 | 5.28 | 5.28 | 1,537,400 |
| 05 Mar 2024 | 4.69 | 5.08 | 4.62 | 5.02 | 5.02 | 2,474,300 |
| 04 Mar 2024 | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | 454,900 |
| 01 Mar 2024 | 4.59 | 4.68 | 4.54 | 4.66 | 4.66 | 338,200 |
| 29 Feb 2024 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | 822,700 |
| 28 Feb 2024 | 4.59 | 4.66 | 4.51 | 4.53 | 4.53 | 375,400 |
| 27 Feb 2024 | 4.62 | 4.70 | 4.54 | 4.63 | 4.63 | 374,300 |
| 26 Feb 2024 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 329,600 |
| 23 Feb 2024 | 4.48 | 4.61 | 4.45 | 4.57 | 4.57 | 265,400 |
| 22 Feb 2024 | 4.46 | 4.53 | 4.42 | 4.46 | 4.46 | 515,700 |
| 21 Feb 2024 | 4.45 | 4.49 | 4.34 | 4.46 | 4.46 | 350,800 |
| 20 Feb 2024 | 4.55 | 4.57 | 4.47 | 4.52 | 4.52 | 455,000 |
| 16 Feb 2024 | 4.56 | 4.69 | 4.50 | 4.58 | 4.58 | 345,200 |
| 15 Feb 2024 | 4.76 | 4.76 | 4.59 | 4.64 | 4.64 | 675,500 |
| 14 Feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.68 | 753,300 |
| 13 Feb 2024 | 4.59 | 4.72 | 4.52 | 4.62 | 4.62 | 473,700 |
| 12 Feb 2024 | 4.78 | 4.93 | 4.72 | 4.82 | 4.82 | 467,100 |
| 09 Feb 2024 | 4.73 | 4.82 | 4.68 | 4.75 | 4.75 | 448,900 |
| 08 Feb 2024 | 4.70 | 4.80 | 4.63 | 4.72 | 4.72 | 450,600 |
| 07 Feb 2024 | 4.72 | 4.80 | 4.63 | 4.72 | 4.72 | 384,400 |
| 06 Feb 2024 | 4.56 | 4.72 | 4.56 | 4.67 | 4.67 | 437,700 |
| 05 Feb 2024 | 4.62 | 4.67 | 4.57 | 4.57 | 4.57 | 462,800 |
| 02 Feb 2024 | 4.71 | 4.77 | 4.67 | 4.71 | 4.71 | 447,100 |
| 01 Feb 2024 | 4.61 | 4.75 | 4.60 | 4.74 | 4.74 | 478,900 |
| 31 Jan 2024 | 4.72 | 4.76 | 4.58 | 4.59 | 4.59 | 346,200 |
| 30 Jan 2024 | 4.75 | 4.79 | 4.68 | 4.74 | 4.74 | 730,300 |
| 29 Jan 2024 | 4.58 | 4.77 | 4.53 | 4.76 | 4.76 | 498,100 |
| 26 Jan 2024 | 4.51 | 4.69 | 4.44 | 4.59 | 4.59 | 428,800 |
| 25 Jan 2024 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 350,900 |
| 24 Jan 2024 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | 410,700 |
| 23 Jan 2024 | 4.48 | 4.65 | 4.44 | 4.56 | 4.56 | 674,600 |
| 22 Jan 2024 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 409,100 |
| 19 Jan 2024 | 4.35 | 4.42 | 4.26 | 4.37 | 4.37 | 468,900 |
| 18 Jan 2024 | 4.40 | 4.45 | 4.32 | 4.34 | 4.34 | 382,100 |
| 17 Jan 2024 | 4.30 | 4.36 | 4.26 | 4.35 | 4.35 | 450,900 |
| 16 Jan 2024 | 4.35 | 4.39 | 4.29 | 4.35 | 4.35 | 558,900 |
| 12 Jan 2024 | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | 443,200 |
| 11 Jan 2024 | 4.44 | 4.51 | 4.38 | 4.45 | 4.45 | 455,800 |
| 10 Jan 2024 | 4.44 | 4.53 | 4.36 | 4.44 | 4.44 | 925,800 |
| 09 Jan 2024 | 4.42 | 4.54 | 4.41 | 4.41 | 4.41 | 672,800 |
| 08 Jan 2024 | 4.39 | 4.60 | 4.39 | 4.48 | 4.48 | 719,800 |
| 05 Jan 2024 | 4.41 | 4.53 | 4.35 | 4.42 | 4.42 | 536,400 |
| 04 Jan 2024 | 4.30 | 4.48 | 4.27 | 4.42 | 4.42 | 657,300 |
| 03 Jan 2024 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | 668,300 |
| 02 Jan 2024 | 4.53 | 4.54 | 4.40 | 4.44 | 4.44 | 742,600 |
| 29 Dec 2023 | 4.65 | 4.76 | 4.64 | 4.68 | 4.68 | 542,300 |
| 28 Dec 2023 | 4.56 | 4.74 | 4.54 | 4.68 | 4.68 | 462,500 |
| 27 Dec 2023 | 4.50 | 4.61 | 4.50 | 4.59 | 4.59 | 559,200 |
| 26 Dec 2023 | 4.55 | 4.59 | 4.51 | 4.52 | 4.52 | 512,900 |
| 22 Dec 2023 | 4.46 | 4.64 | 4.46 | 4.58 | 4.58 | 441,100 |
| 21 Dec 2023 | 4.48 | 4.57 | 4.46 | 4.55 | 4.55 | 407,900 |
| 20 Dec 2023 | 4.48 | 4.63 | 4.42 | 4.43 | 4.43 | 546,800 |
| 19 Dec 2023 | 4.53 | 4.59 | 4.48 | 4.50 | 4.50 | 447,300 |
| 18 Dec 2023 | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | 513,400 |
| 15 Dec 2023 | 4.58 | 4.60 | 4.45 | 4.50 | 4.50 | 515,700 |
| 14 Dec 2023 | 4.30 | 4.58 | 4.30 | 4.55 | 4.55 | 1,246,900 |
| 13 Dec 2023 | 4.25 | 4.44 | 4.24 | 4.44 | 4.44 | 736,300 |
| 12 Dec 2023 | 4.27 | 4.34 | 4.22 | 4.23 | 4.23 | 826,600 |
| 11 Dec 2023 | 4.26 | 4.34 | 4.23 | 4.30 | 4.30 | 487,400 |
| 08 Dec 2023 | 4.26 | 4.39 | 4.23 | 4.31 | 4.31 | 638,700 |
| 07 Dec 2023 | 4.27 | 4.38 | 4.25 | 4.30 | 4.30 | 700,700 |
| 06 Dec 2023 | 4.19 | 4.34 | 4.11 | 4.31 | 4.31 | 1,070,000 |
| 05 Dec 2023 | 4.06 | 4.17 | 4.02 | 4.15 | 4.15 | 1,459,100 |
| 04 Dec 2023 | 4.15 | 4.15 | 4.01 | 4.09 | 4.09 | 697,600 |
| 01 Dec 2023 | 4.03 | 4.22 | 4.00 | 4.20 | 4.20 | 634,100 |
| 30 Nov 2023 | 4.06 | 4.07 | 3.98 | 4.01 | 4.01 | 556,000 |
| 29 Nov 2023 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | 452,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.