George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
21.20
+0.20 (0.95%)
Nov 4, 2026, 10:49 AM EST
George Risk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 110 |
| Oct 29, 2026 | 20.80 | 21.14 | 20.75 | 20.75 | 20.75 | -0.53% | 8,251 |
| Oct 28, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.62% | 250 |
| Oct 27, 2026 | 20.84 | 20.99 | 20.80 | 20.99 | 20.99 | 0.72% | 2,004 |
| Oct 23, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | -0.48% | 15,400 |
| Oct 22, 2026 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | 0.48% | 330 |
| Oct 20, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% | 250 |
| Oct 19, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% | 1,412 |
| Oct 16, 2026 | 20.97 | 21.23 | 20.75 | 20.80 | 20.80 | -0.86% | 21,656 |
| Oct 15, 2026 | 19.88 | 20.98 | 19.88 | 20.98 | 20.98 | 6.50% | 327 |
| Oct 13, 2026 | 19.35 | 19.81 | 19.35 | 19.70 | 19.70 | 1.76% | 1,301 |
| Oct 12, 2026 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | -2.37% | 1,282 |
| Oct 8, 2026 | 19.95 | 19.95 | 19.83 | 19.83 | 19.83 | 2.69% | 325 |
| Oct 7, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -3.35% | 150 |
| Oct 6, 2026 | 20.00 | 20.00 | 19.21 | 19.98 | 19.98 | -2.54% | 2,620 |
| Oct 5, 2026 | 20.50 | 20.74 | 20.50 | 20.50 | 20.50 | - | 2,557 |
| Oct 2, 2026 | 20.50 | 20.62 | 20.50 | 20.50 | 20.50 | -2.38% | 685 |
| Oct 1, 2026 | 21.21 | 21.21 | 16.71 | 21.00 | 21.00 | -4.33% | 6,493 |
| Sep 30, 2026 | 21.98 | 21.98 | 20.90 | 21.95 | 21.95 | 5.02% | 1,213 |
| Sep 29, 2026 | 21.75 | 22.15 | 21.75 | 22.15 | 20.90 | 1.84% | 1,405 |
| Sep 28, 2026 | 22.56 | 22.60 | 21.75 | 21.75 | 20.52 | -3.60% | 1,317 |
| Sep 25, 2026 | 22.40 | 22.56 | 22.25 | 22.56 | 21.29 | 1.41% | 4,265 |
| Sep 24, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 20.99 | -0.67% | 500 |
| Sep 23, 2026 | 22.46 | 22.46 | 22.40 | 22.40 | 21.14 | -0.27% | 910 |
| Sep 22, 2026 | 22.44 | 22.46 | 22.44 | 22.46 | 21.19 | -0.05% | 250 |
| Sep 21, 2026 | 22.63 | 22.63 | 22.41 | 22.47 | 21.20 | 0.54% | 4,768 |
| Sep 17, 2026 | 22.30 | 22.50 | 22.30 | 22.35 | 21.09 | -0.62% | 2,300 |
| Sep 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 21.22 | -0.04% | 445 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.23 | 1.81% | 210 |
| Sep 14, 2026 | 22.14 | 22.75 | 22.10 | 22.10 | 20.85 | 0.15% | 2,240 |
| Sep 11, 2026 | 22.75 | 22.75 | 22.07 | 22.07 | 20.82 | -7.39% | 705 |
| Sep 10, 2026 | 21.66 | 23.83 | 21.66 | 23.83 | 22.49 | 11.31% | 1,705 |
| Sep 9, 2026 | 21.12 | 21.41 | 21.12 | 21.41 | 20.20 | 1.89% | 202 |
| Sep 8, 2026 | 21.00 | 21.01 | 21.00 | 21.01 | 19.82 | 2.49% | 865 |
| Sep 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.34 | - | 1,926 |
| Sep 3, 2026 | 20.11 | 20.50 | 20.10 | 20.50 | 19.34 | 1.99% | 1,985 |
| Sep 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 18.97 | - | 284 |
| Sep 1, 2026 | 20.10 | 20.10 | 20.09 | 20.10 | 18.97 | - | 611 |
| Aug 31, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 18.97 | 0.40% | 409 |
| Aug 26, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 18.89 | 1.01% | 210 |
| Aug 25, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 18.70 | - | 401 |
| Aug 24, 2026 | 20.10 | 20.10 | 19.82 | 19.82 | 18.70 | -1.00% | 582 |
| Aug 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 18.89 | 0.10% | 100 |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18.87 | 1.37% | 200 |
| Aug 18, 2026 | 20.00 | 20.00 | 19.73 | 19.73 | 18.62 | -1.35% | 302 |
| Aug 17, 2026 | 20.00 | 20.03 | 20.00 | 20.00 | 18.87 | 1.52% | 953 |
| Aug 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 18.59 | -1.99% | 100 |
| Aug 11, 2026 | 19.90 | 20.12 | 19.90 | 20.10 | 18.97 | 1.52% | 613 |
| Aug 10, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 18.68 | 3.94% | 1,268 |
| Aug 7, 2026 | 19.05 | 19.19 | 19.05 | 19.05 | 17.97 | 0.19% | 610 |