George Risk Industries, Inc. (RSKIA)
OTCMKTS
· Delayed Price · Currency is USD
16.02
+0.57 (3.69%)
May 21, 2025, 10:54 AM EDT
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -1.19% | 635 |
| Apr 21, 2025 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | -5.07% | 400 |
| Apr 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 3 |
| Apr 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Apr 15, 2025 | 15.50 | 16.00 | 15.50 | 15.99 | 15.99 | -0.06% | 4,490 |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 87 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.24% | 160 |
| Apr 10, 2025 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | -2.19% | 5,351 |
| Apr 9, 2025 | 15.56 | 16.00 | 15.50 | 16.00 | 16.00 | 2.69% | 3,058 |
| Apr 8, 2025 | 15.59 | 15.59 | 15.58 | 15.58 | 15.58 | -2.62% | 437 |
| Apr 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 10,299 |
| Apr 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 1,290 |
| Apr 3, 2025 | 16.45 | 16.59 | 16.01 | 16.01 | 16.01 | -5.27% | 2,059 |
| Apr 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | 2,000 |
| Mar 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | 394 |
| Mar 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.29% | 721 |
| Mar 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Mar 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Mar 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.62% | 148 |
| Mar 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Mar 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% | 1,131 |
| Mar 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.32% | 197 |
| Mar 18, 2025 | 17.07 | 17.07 | 16.70 | 16.73 | 16.73 | -1.59% | 1,342 |
| Mar 17, 2025 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 2.35% | 790 |
| Mar 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Mar 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | 14 |
| Mar 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% | 130 |
| Mar 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | 178 |