George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
17.70
-0.01 (-0.06%)
Feb 11, 2026, 4:00 PM EST
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.71 | 17.71 | 17.65 | 17.71 | 17.71 | 0.01% | 1,563 |
| Feb 9, 2026 | 17.65 | 17.71 | 17.65 | 17.71 | 17.71 | 0.49% | 244 |
| Feb 6, 2026 | 17.51 | 17.75 | 17.50 | 17.62 | 17.62 | 0.64% | 9,356 |
| Feb 5, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.51% | 251 |
| Feb 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.26% | 450 |
| Feb 3, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.21% | 396 |
| Feb 2, 2026 | 17.79 | 17.79 | 17.00 | 17.00 | 17.00 | -3.41% | 2,218 |
| Jan 30, 2026 | 17.81 | 17.81 | 17.00 | 17.60 | 17.60 | -2.22% | 3,230 |
| Jan 29, 2026 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 2.21% | 4,741 |
| Jan 28, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.81% | 6,046 |
| Jan 26, 2026 | 17.59 | 17.61 | 17.46 | 17.47 | 17.47 | -0.23% | 2,871 |
| Jan 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 3.54% | 524 |
| Jan 20, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -3.51% | 1,047 |
| Jan 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.07% | 131 |
| Jan 13, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 112 |
| Jan 12, 2026 | 17.34 | 17.34 | 17.28 | 17.34 | 17.34 | 3.52% | 1,072 |
| Jan 8, 2026 | 16.76 | 16.76 | 16.75 | 16.75 | 16.75 | -1.05% | 600 |
| Jan 7, 2026 | 17.02 | 17.02 | 16.93 | 16.93 | 16.93 | -0.54% | 628 |
| Jan 6, 2026 | 17.39 | 17.39 | 17.02 | 17.02 | 17.02 | -1.33% | 218 |
| Dec 31, 2025 | 17.21 | 17.40 | 17.21 | 17.25 | 17.25 | - | 1,313 |
| Dec 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 401 |
| Dec 26, 2025 | 16.81 | 17.25 | 16.81 | 17.25 | 17.25 | 3.85% | 802 |
| Dec 19, 2025 | 17.10 | 17.10 | 16.61 | 16.61 | 16.61 | 0.67% | 3,345 |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,226 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 912 |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,540 |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,079 |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,100 |
| Dec 8, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | - | 1,820 |
| Dec 5, 2025 | 16.63 | 16.63 | 16.50 | 16.50 | 16.50 | -0.90% | 1,831 |
| Dec 4, 2025 | 16.50 | 16.75 | 16.50 | 16.65 | 16.65 | 0.91% | 2,086 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,232 |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,104 |
| Dec 1, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | - | 1,124 |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 200 |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.05% | 210 |
| Nov 25, 2025 | 16.50 | 16.50 | 16.49 | 16.49 | 16.49 | -0.05% | 755 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 910 |
| Nov 20, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | 0.30% | 3,569 |
| Nov 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 100 |
| Nov 14, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 0.61% | 934 |
| Nov 13, 2025 | 16.43 | 16.43 | 16.35 | 16.35 | 16.35 | -0.51% | 350 |
| Nov 12, 2025 | 16.40 | 16.44 | 16.40 | 16.43 | 16.43 | 0.57% | 800 |
| Nov 11, 2025 | 16.40 | 16.40 | 16.34 | 16.34 | 16.34 | -0.67% | 1,710 |
| Nov 10, 2025 | 16.50 | 16.50 | 16.42 | 16.45 | 16.45 | 0.24% | 2,072 |
| Nov 7, 2025 | 16.49 | 16.49 | 16.41 | 16.41 | 16.41 | -1.74% | 800 |
| Nov 6, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | - | 1,268 |
| Nov 5, 2025 | 16.70 | 16.70 | 15.50 | 16.70 | 16.70 | -1.01% | 1,440 |
| Nov 4, 2025 | 16.52 | 16.87 | 16.43 | 16.87 | 16.87 | -0.18% | 1,004 |
| Nov 3, 2025 | 17.02 | 17.02 | 16.51 | 16.90 | 16.90 | -0.71% | 1,081 |