George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
18.65
-0.01 (-0.04%)
Jun 1, 2026, 11:18 AM EST
George Risk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.96 | 18.96 | 18.65 | 18.66 | 18.66 | -1.75% | 1,265 |
| May 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.58% | 729 |
| May 26, 2026 | 18.87 | 18.88 | 18.87 | 18.88 | 18.88 | 2.05% | 625 |
| May 20, 2026 | 17.95 | 18.50 | 17.95 | 18.50 | 18.50 | - | 600 |
| May 19, 2026 | 18.62 | 18.62 | 18.50 | 18.50 | 18.50 | 0.52% | 600 |
| May 18, 2026 | 18.00 | 18.41 | 18.00 | 18.41 | 18.41 | 2.53% | 466 |
| May 14, 2026 | 17.95 | 17.95 | 17.91 | 17.95 | 17.95 | - | 795 |
| May 13, 2026 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | -1.10% | 2,526 |
| May 12, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -2.37% | 453 |
| May 11, 2026 | 18.98 | 18.98 | 18.59 | 18.59 | 18.59 | - | 1,163 |
| May 8, 2026 | 19.08 | 19.08 | 18.59 | 18.59 | 18.59 | 1.76% | 2,614 |
| May 1, 2026 | 18.45 | 18.45 | 18.27 | 18.27 | 18.27 | -1.73% | 262 |
| Apr 30, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.54% | 800 |
| Apr 29, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 3,036 |
| Apr 28, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 127 |
| Apr 27, 2026 | 18.39 | 18.49 | 18.39 | 18.49 | 18.49 | 0.54% | 6,251 |
| Apr 24, 2026 | 18.30 | 18.39 | 18.30 | 18.39 | 18.39 | 0.73% | 13,950 |
| Apr 23, 2026 | 18.00 | 18.30 | 18.00 | 18.26 | 18.26 | 1.42% | 3,257 |
| Apr 22, 2026 | 18.01 | 18.30 | 18.00 | 18.00 | 18.00 | -0.83% | 4,110 |
| Apr 21, 2026 | 18.01 | 18.30 | 18.01 | 18.15 | 18.15 | -0.82% | 3,634 |
| Apr 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 4,100 |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,410 |
| Apr 16, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 3.68% | 1,390 |
| Apr 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -3.55% | 10,750 |
| Apr 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 3,905 |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 226 |
| Apr 10, 2026 | 18.24 | 18.24 | 17.51 | 18.20 | 18.20 | 4.00% | 3,041 |
| Apr 9, 2026 | 17.63 | 17.63 | 17.50 | 17.50 | 17.50 | -0.43% | 1,200 |
| Apr 8, 2026 | 17.75 | 17.75 | 17.58 | 17.58 | 17.58 | -0.99% | 701 |
| Apr 6, 2026 | 17.55 | 17.85 | 17.55 | 17.75 | 17.75 | 1.20% | 1,476 |
| Apr 2, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.30% | 853 |
| Mar 30, 2026 | 17.30 | 17.59 | 17.30 | 17.59 | 17.59 | 2.59% | 675 |
| Mar 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 268 |
| Mar 25, 2026 | 17.25 | 17.25 | 17.10 | 17.15 | 17.15 | -1.62% | 1,968 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.43 | 17.43 | 17.43 | -1.12% | 475 |
| Mar 23, 2026 | 17.55 | 17.63 | 17.55 | 17.63 | 17.63 | 0.46% | 409 |
| Mar 20, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.13% | 500 |
| Mar 19, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% | 100 |
| Mar 18, 2026 | 17.66 | 17.66 | 17.60 | 17.60 | 17.60 | -0.28% | 873 |
| Mar 16, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 690 |
| Mar 12, 2026 | 17.73 | 17.73 | 17.65 | 17.65 | 17.65 | -1.34% | 900 |
| Mar 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.52% | 131 |
| Mar 6, 2026 | 17.66 | 17.89 | 17.66 | 17.80 | 17.80 | -0.23% | 530 |
| Mar 5, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.73% | 132 |
| 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 |