George Risk Industries, Inc. (RSKIA)
OTCMKTS
· Delayed Price · Currency is USD
15.00
-0.01 (-0.07%)
Apr 24, 2025, 4:00 PM EDT
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 17.12 | 17.12 | 16.80 | 16.80 | 16.80 | -0.06% | 1,977 |
| Mar 7, 2025 | 16.80 | 17.30 | 16.80 | 16.81 | 16.81 | 0.06% | 4,000 |
| Mar 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 50 |
| Mar 5, 2025 | 16.83 | 16.91 | 16.80 | 16.80 | 16.80 | -1.12% | 1,351 |
| Mar 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.93% | 250 |
| Mar 3, 2025 | 16.98 | 17.15 | 16.98 | 17.15 | 17.15 | 1.06% | 307 |
| Feb 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 70 |
| Feb 27, 2025 | 17.00 | 17.00 | 16.97 | 16.97 | 16.97 | - | 2,481 |
| Feb 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 3 |
| Feb 25, 2025 | 17.15 | 17.15 | 16.97 | 16.97 | 16.97 | -1.05% | 1,303 |
| Feb 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 1,872 |
| Feb 21, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | 402 |
| Feb 20, 2025 | 17.25 | 17.30 | 17.00 | 17.00 | 17.00 | - | 12,489 |
| Feb 19, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | -0.87% | 1,060 |
| Feb 18, 2025 | 17.05 | 17.25 | 17.00 | 17.15 | 17.15 | 0.35% | 10,965 |
| Feb 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% | 1,201 |
| Feb 13, 2025 | 17.11 | 17.11 | 17.10 | 17.10 | 17.10 | 0.23% | 1,265 |
| Feb 12, 2025 | 17.10 | 17.10 | 17.06 | 17.06 | 17.06 | -0.52% | 1,740 |