George Risk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	18.55	18.65	18.55	18.65	18.65	0.60%	1,160
Jun 4, 2026	18.54	18.54	18.54	18.54	18.54	-0.60%	300
Jun 2, 2026	18.70	18.70	18.65	18.65	18.65	-	801
Jun 1, 2026	18.65	18.65	18.65	18.65	18.65	-0.04%	826
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