George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
16.99
+1.18 (7.46%)
Aug 22, 2025, 4:00 PM EDT
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 7.46% | 2,720 |
| Aug 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 23 |
| Aug 20, 2025 | 16.95 | 16.95 | 15.80 | 15.81 | 15.81 | -5.61% | 2,767 |
| Aug 19, 2025 | 15.90 | 16.75 | 15.80 | 16.75 | 16.75 | 5.88% | 3,721 |
| Aug 18, 2025 | 15.90 | 16.40 | 15.80 | 15.82 | 15.82 | -0.32% | 4,137 |
| Aug 15, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 31 |
| Aug 14, 2025 | 15.62 | 15.87 | 15.61 | 15.87 | 15.87 | 0.44% | 7,145 |
| Aug 13, 2025 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.80% | 3,850 |
| Aug 12, 2025 | 15.57 | 15.57 | 15.50 | 15.52 | 15.52 | -2.10% | 15,006 |
| Aug 11, 2025 | 16.36 | 16.36 | 15.70 | 15.85 | 15.85 | -0.45% | 2,070 |
| Aug 8, 2025 | 15.98 | 16.00 | 15.50 | 15.93 | 15.93 | -0.34% | 4,035 |
| Aug 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.13% | 600 |
| Aug 6, 2025 | 15.98 | 15.98 | 15.96 | 15.96 | 15.96 | 2.31% | 579 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 251 |
| Aug 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 493 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 155 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 81 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 90 |
| Jul 29, 2025 | 15.51 | 15.60 | 15.51 | 15.60 | 15.60 | 1.56% | 509 |
| Jul 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.22% | 1,529 |
| Jul 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jul 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.81% | 183 |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 77 |
| Jul 22, 2025 | 15.89 | 16.00 | 15.89 | 16.00 | 16.00 | 0.06% | 224 |
| Jul 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.13% | 619 |
| Jul 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% | 594 |
| Jul 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 13 |
| Jul 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.83% | 236 |
| Jul 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Jul 14, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.92% | 100 |
| Jul 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 46 |
| Jul 10, 2025 | 15.93 | 15.99 | 15.55 | 15.56 | 15.56 | -2.57% | 1,957 |
| Jul 9, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| Jul 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 10 |
| Jul 7, 2025 | 15.98 | 15.98 | 15.97 | 15.97 | 15.97 | -0.13% | 264 |
| Jul 3, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 2 |
| Jul 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 10 |
| Jul 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 14 |
| Jun 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 3.16% | 160 |
| Jun 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 390 |
| Jun 25, 2025 | 15.29 | 15.30 | 15.25 | 15.30 | 15.30 | 0.13% | 7,300 |
| Jun 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | 10 |
| Jun 23, 2025 | 15.35 | 15.35 | 15.28 | 15.28 | 15.28 | -1.42% | 535 |
| Jun 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 45 |
| Jun 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 17, 2025 | 15.50 | 15.50 | 15.42 | 15.50 | 15.50 | 0.39% | 1,000 |
| Jun 16, 2025 | 15.50 | 15.50 | 15.44 | 15.44 | 15.44 | -1.72% | 390 |
| Jun 13, 2025 | 15.70 | 15.77 | 15.25 | 15.71 | 15.71 | 0.02% | 7,180 |
| Jun 12, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |