George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
17.71
-0.18 (-1.01%)
Mar 4, 2026, 4:00 PM EST
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.65 | 17.71 | 17.65 | 17.71 | 17.71 | -1.01% | 694 |
| Mar 3, 2026 | 17.78 | 17.89 | 17.78 | 17.89 | 17.89 | 1.36% | 300 |
| Mar 2, 2026 | 17.78 | 17.78 | 17.65 | 17.65 | 17.65 | -1.22% | 533 |
| Feb 27, 2026 | 17.84 | 17.87 | 17.84 | 17.87 | 17.87 | -0.18% | 600 |
| Feb 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.36% | 253 |
| Feb 24, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - | 301 |
| Feb 23, 2026 | 17.97 | 17.97 | 17.66 | 17.66 | 17.66 | -1.67% | 2,560 |
| Feb 20, 2026 | 18.00 | 18.00 | 17.96 | 17.96 | 17.96 | 1.76% | 691 |
| Feb 18, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -1.84% | 3,065 |
| Feb 17, 2026 | 17.81 | 17.98 | 17.77 | 17.98 | 17.98 | 1.52% | 1,312 |
| Feb 13, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.24% | 119 |
| Feb 12, 2026 | 17.66 | 17.67 | 17.65 | 17.67 | 17.67 | -0.15% | 2,792 |
| Feb 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.08% | 100 |
| 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 |