George Risk Industries, Inc. (RSKIA)
OTCMKTS
· Delayed Price · Currency is USD
15.99
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 11, 2025 | 15.67 | 15.72 | 15.67 | 15.71 | 15.71 | 0.17% | 2,736 |
| Jun 10, 2025 | 15.71 | 15.71 | 15.68 | 15.68 | 15.68 | -0.76% | 2,000 |
| Jun 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 125 |
| Jun 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 2,245 |
| Jun 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.08% | 100 |
| Jun 4, 2025 | 15.80 | 15.80 | 15.79 | 15.79 | 15.79 | -0.52% | 698 |
| Jun 3, 2025 | 16.00 | 16.00 | 15.87 | 15.87 | 15.87 | -0.75% | 328 |
| Jun 2, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 3.23% | 461 |
| May 30, 2025 | 15.47 | 15.49 | 15.47 | 15.49 | 15.49 | -0.51% | 414 |
| May 29, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | 0.45% | 514 |
| May 28, 2025 | 15.78 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 3,400 |
| May 27, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 1.54% | 1,102 |
| May 23, 2025 | 15.75 | 15.75 | 15.55 | 15.56 | 15.56 | -2.87% | 741 |
| May 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| May 21, 2025 | 15.95 | 16.02 | 15.95 | 16.02 | 16.02 | 3.69% | 4,386 |
| May 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 43 |
| May 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 22 |
| May 16, 2025 | 15.95 | 15.95 | 15.45 | 15.45 | 15.45 | -1.90% | 1,489 |
| May 15, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 4.30% | 400 |
| May 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 100 |
| May 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 30 |
| May 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 9, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 1,744 |
| May 8, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -3.13% | 1,000 |
| May 7, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 3.09% | 700 |
| May 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% | 100 |
| May 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 1, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.26% | 753 |
| Apr 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Apr 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 204 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 130 |
| Apr 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |