George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
22.40
-0.06 (-0.27%)
Sep 23, 2026, 1:51 PM EST
George Risk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.46 | 22.46 | 22.40 | 22.40 | 22.40 | -0.27% | 910 |
| Sep 22, 2026 | 22.44 | 22.46 | 22.44 | 22.46 | 22.46 | -0.05% | 250 |
| Sep 21, 2026 | 22.63 | 22.63 | 22.41 | 22.47 | 22.47 | 0.54% | 4,768 |
| Sep 17, 2026 | 22.30 | 22.50 | 22.30 | 22.35 | 22.35 | -0.62% | 2,300 |
| Sep 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 445 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.81% | 210 |
| Sep 14, 2026 | 22.14 | 22.75 | 22.10 | 22.10 | 22.10 | 0.15% | 2,240 |
| Sep 11, 2026 | 22.75 | 22.75 | 22.07 | 22.07 | 22.07 | -7.39% | 705 |
| Sep 10, 2026 | 21.66 | 23.83 | 21.66 | 23.83 | 23.83 | 11.31% | 1,705 |
| Sep 9, 2026 | 21.12 | 21.41 | 21.12 | 21.41 | 21.41 | 1.89% | 202 |
| Sep 8, 2026 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 2.49% | 865 |
| Sep 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,926 |
| Sep 3, 2026 | 20.11 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 1,985 |
| Sep 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 284 |
| Sep 1, 2026 | 20.10 | 20.10 | 20.09 | 20.10 | 20.10 | - | 611 |
| Aug 31, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 20.10 | 0.40% | 409 |
| Aug 26, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | 1.01% | 210 |
| Aug 25, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 401 |
| Aug 24, 2026 | 20.10 | 20.10 | 19.82 | 19.82 | 19.82 | -1.00% | 582 |
| Aug 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | 100 |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.37% | 200 |
| Aug 18, 2026 | 20.00 | 20.00 | 19.73 | 19.73 | 19.73 | -1.35% | 302 |
| Aug 17, 2026 | 20.00 | 20.03 | 20.00 | 20.00 | 20.00 | 1.52% | 953 |
| Aug 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 100 |
| Aug 11, 2026 | 19.90 | 20.12 | 19.90 | 20.10 | 20.10 | 1.52% | 613 |
| Aug 10, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 3.94% | 1,268 |
| Aug 7, 2026 | 19.05 | 19.19 | 19.05 | 19.05 | 19.05 | 0.19% | 610 |
| Aug 6, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.45% | 272 |
| Aug 5, 2026 | 19.42 | 19.90 | 18.80 | 19.90 | 19.90 | -5.69% | 4,698 |
| Jul 31, 2026 | 19.18 | 21.10 | 19.18 | 21.10 | 21.10 | 12.17% | 600 |
| Jul 30, 2026 | 18.81 | 18.83 | 18.81 | 18.81 | 18.81 | -0.95% | 500 |
| Jul 29, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 169 |
| Jul 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.74% | 130 |
| Jul 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 150 |
| Jul 23, 2026 | 18.99 | 18.99 | 18.90 | 18.90 | 18.90 | -0.17% | 400 |
| Jul 21, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.02% | 100 |
| Jul 20, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.26% | 265 |
| Jul 16, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.02% | 100 |
| Jul 13, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.02% | 166 |
| Jul 9, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.18% | 431 |
| Jul 8, 2026 | 18.82 | 18.82 | 18.76 | 18.76 | 18.76 | -0.45% | 661 |
| Jul 6, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.71% | 152 |
| Jul 1, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% | 150 |
| Jun 25, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.48% | 299 |
| Jun 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | 300 |
| Jun 18, 2026 | 18.96 | 18.96 | 18.88 | 18.88 | 18.88 | 1.23% | 380 |
| Jun 17, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 178 |
| Jun 15, 2026 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | - | 609 |
| Jun 11, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.35% | 630 |
| Jun 10, 2026 | 18.56 | 18.59 | 18.56 | 18.59 | 18.59 | -0.35% | 307 |