Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

6.125 +0.005 (+0.08%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 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 (%)
May 31, 2023 5.120 5.300 5.080 5.100 1,518,334 -0.07(-1.35%)
May 30, 2023 5.210 5.360 5.130 5.170 380,645 +0.02(+0.39%)
May 26, 2023 5.110 5.360 5.110 5.150 309,615 +0.04(+0.78%)
May 25, 2023 5.140 5.230 5.035 5.110 204,965 -0.03(-0.58%)
May 24, 2023 5.070 5.190 5.020 5.140 157,069 +0.02(+0.39%)
May 23, 2023 5.250 5.380 5.120 5.120 210,133 -0.13(-2.48%)
May 22, 2023 5.070 5.309 5.070 5.250 351,641 +0.15(+2.94%)
May 19, 2023 5.500 5.550 5.100 5.100 336,007 -0.40(-7.27%)
May 18, 2023 5.330 5.530 5.250 5.500 419,533 +0.14(+2.61%)
May 17, 2023 4.870 5.470 4.801 5.360 993,325 +0.78(+17.03%)
May 16, 2023 4.700 4.800 4.540 4.580 273,660 -0.20(-4.18%)
May 15, 2023 4.540 4.790 4.540 4.780 204,606 +0.18(+3.91%)
May 12, 2023 4.640 4.810 4.580 4.600 159,293 -0.04(-0.86%)
May 11, 2023 4.650 4.765 4.510 4.640 406,618 -0.04(-0.85%)
May 10, 2023 4.710 4.750 4.560 4.680 317,071 -0.01(-0.21%)
May 09, 2023 4.690 4.840 4.670 4.690 119,937 -0.03(-0.64%)
May 08, 2023 4.630 4.750 4.500 4.720 252,512 +0.06(+1.29%)
May 05, 2023 4.790 4.860 4.650 4.660 155,727 -0.05(-1.06%)
May 04, 2023 4.760 4.790 4.610 4.710 179,145 -0.05(-1.05%)
May 03, 2023 4.820 4.910 4.740 4.760 184,129 -0.04(-0.83%)
May 02, 2023 4.840 4.870 4.770 4.800 166,227 -0.06(-1.23%)
May 01, 2023 4.890 4.919 4.790 4.860 246,911 -0.05(-1.02%)
Apr 28, 2023 4.810 5.000 4.750 4.910 175,070 +0.09(+1.87%)
Apr 27, 2023 4.890 4.890 4.710 4.820 200,184 -0.07(-1.43%)
Apr 26, 2023 5.020 5.045 4.850 4.890 210,251 -0.09(-1.81%)
Apr 25, 2023 5.010 5.070 4.930 4.980 237,145 -0.08(-1.58%)
Apr 24, 2023 5.190 5.231 5.010 5.060 176,325 -0.17(-3.25%)
Apr 21, 2023 5.180 5.250 5.130 5.230 102,217 +0.04(+0.77%)
Apr 20, 2023 5.110 5.270 5.100 5.190 156,526 +0.00(+0.00%)
Apr 19, 2023 5.190 5.260 5.100 5.190 216,514 -0.09(-1.70%)
Apr 18, 2023 5.450 5.450 5.180 5.280 258,697 -0.07(-1.31%)
Apr 17, 2023 5.420 5.480 5.320 5.350 129,105 -0.02(-0.37%)
Apr 14, 2023 5.410 5.480 5.300 5.370 151,538 -0.02(-0.37%)
Apr 13, 2023 5.330 5.480 5.320 5.390 179,019 +0.10(+1.89%)
Apr 12, 2023 5.520 5.640 5.260 5.290 180,349 -0.19(-3.47%)
Apr 11, 2023 5.330 5.525 5.324 5.480 182,281 +0.15(+2.81%)
Apr 10, 2023 5.130 5.375 5.080 5.330 680,244 +0.13(+2.50%)
Apr 06, 2023 5.200 5.360 5.110 5.200 703,951 -0.04(-0.76%)
Apr 05, 2023 5.650 5.810 5.160 5.240 552,611 -0.49(-8.55%)
Apr 04, 2023 5.760 5.780 5.460 5.730 487,294 -0.03(-0.52%)
Apr 03, 2023 5.660 5.800 5.600 5.760 283,261 +0.12(+2.13%)
Mar 31, 2023 5.460 5.650 5.450 5.640 368,417 +0.21(+3.87%)
Mar 30, 2023 5.390 5.470 5.320 5.430 312,903 +0.07(+1.31%)
Mar 29, 2023 5.310 5.380 5.210 5.360 221,410 +0.11(+2.10%)
Mar 28, 2023 5.330 5.360 5.220 5.250 275,642 -0.11(-2.05%)
Mar 27, 2023 5.340 5.390 5.260 5.360 214,782 +0.04(+0.75%)
Mar 24, 2023 5.250 5.390 5.210 5.320 183,211 +0.06(+1.14%)
Mar 23, 2023 5.250 5.450 5.219 5.260 245,226 +0.07(+1.35%)
Mar 22, 2023 5.340 5.351 5.170 5.190 237,634 -0.14(-2.63%)
Mar 21, 2023 5.290 5.480 5.270 5.330 263,275 +0.11(+2.11%)
Mar 20, 2023 5.430 5.470 5.150 5.220 271,735 -0.21(-3.87%)
Mar 17, 2023 5.600 5.690 5.380 5.430 270,781 -0.19(-3.38%)
Mar 16, 2023 5.650 5.717 5.550 5.620 248,267 -0.05(-0.88%)
Mar 15, 2023 5.670 5.785 5.580 5.670 302,303 -0.16(-2.74%)
Mar 14, 2023 5.960 6.020 5.650 5.830 575,505 +0.06(+1.04%)
Mar 13, 2023 5.420 5.950 5.260 5.770 1,112,436 +0.26(+4.72%)
Mar 10, 2023 5.800 6.239 5.470 5.510 907,787 +0.13(+2.42%)
Mar 09, 2023 5.600 5.680 5.345 5.380 283,186 -0.20(-3.58%)
Mar 08, 2023 5.850 5.880 5.470 5.580 422,890 -0.27(-4.62%)
Mar 07, 2023 5.690 5.940 5.690 5.850 332,018 +0.18(+3.17%)
Mar 06, 2023 5.580 5.760 5.550 5.670 239,737 +0.12(+2.16%)
Mar 03, 2023 5.770 5.770 5.500 5.550 273,949 -0.06(-1.07%)
Mar 02, 2023 5.310 5.680 5.300 5.610 456,521 +0.27(+5.06%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.