Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	33.53	33.53	31.61	32.16	-	0.66%	235,340
Sep 24, 2025	31.00	32.00	30.90	31.95	31.95	1.43%	3,131,388
Sep 23, 2025	33.17	33.66	30.71	31.50	31.50	-6.22%	6,338,840
Sep 22, 2025	33.99	34.35	33.23	33.59	33.59	1.05%	5,736,460
Sep 19, 2025	33.53	34.26	32.85	33.24	33.24	-0.92%	4,526,860
Sep 18, 2025	34.49	34.92	33.10	33.55	33.55	-3.48%	5,969,160
Sep 17, 2025	35.03	35.22	34.51	34.76	34.76	-0.83%	6,163,820
Sep 16, 2025	33.95	35.32	32.64	35.05	35.05	5.00%	10,685,234
Sep 15, 2025	33.15	33.65	32.85	33.38	33.38	0.88%	3,085,393
Sep 12, 2025	33.81	34.00	33.02	33.09	33.09	-2.76%	4,609,580
Sep 11, 2025	33.88	34.39	32.81	34.03	34.03	-1.08%	6,214,319
Sep 10, 2025	34.76	35.15	34.15	34.40	34.40	-2.49%	5,739,123
Sep 9, 2025	34.30	36.11	33.60	35.28	35.28	1.06%	9,130,870
Sep 8, 2025	33.27	35.01	32.98	34.91	34.91	3.28%	9,012,508
Sep 5, 2025	32.50	33.88	32.00	33.80	33.80	4.39%	5,668,844
Sep 4, 2025	32.22	32.88	31.69	32.38	32.38	0.68%	3,650,200
Sep 3, 2025	33.86	33.93	32.00	32.16	32.16	-5.13%	3,576,420
Sep 2, 2025	34.50	34.63	33.01	33.90	33.90	-2.92%	5,473,000
Sep 1, 2025	33.38	35.23	33.05	34.92	34.92	4.64%	10,151,114
Aug 29, 2025	32.86	33.37	32.08	33.37	33.37	2.61%	6,449,990
Aug 28, 2025	32.95	32.98	31.16	32.52	32.52	-2.22%	8,436,325
Aug 27, 2025	34.55	34.55	33.24	33.26	33.26	-6.76%	11,367,750
Aug 26, 2025	34.33	36.69	33.80	35.67	35.67	3.90%	15,550,368
Aug 25, 2025	34.60	35.10	33.71	34.33	34.33	-1.07%	10,873,557
Aug 22, 2025	34.00	35.50	34.00	34.70	34.70	-3.80%	15,188,240
Aug 21, 2025	38.88	41.22	35.00	36.07	36.07	-3.74%	23,334,584
Aug 20, 2025	34.91	37.47	34.60	37.47	37.47	10.01%	7,149,023
Aug 19, 2025	33.76	36.50	32.40	34.06	34.06	2.44%	18,998,329
Aug 18, 2025	30.26	33.25	30.00	33.25	33.25	9.99%	13,906,415
Aug 15, 2025	30.78	31.01	30.20	30.23	30.23	0.10%	6,734,000
Aug 14, 2025	31.89	31.89	30.05	30.20	30.20	-5.57%	10,798,489
Aug 13, 2025	30.96	32.01	30.68	31.98	31.98	3.29%	14,146,157
Aug 12, 2025	31.80	33.08	30.56	30.96	30.96	-2.64%	20,743,620
Aug 11, 2025	28.70	31.80	28.70	31.80	31.80	10.00%	8,087,222
Aug 8, 2025	30.33	30.43	28.57	28.91	28.91	-4.68%	17,217,760
Aug 7, 2025	29.50	30.33	29.50	30.33	30.33	10.01%	5,521,460
Aug 6, 2025	27.46	27.66	26.95	27.57	27.57	0.92%	4,313,240
Aug 5, 2025	27.00	27.40	26.95	27.32	27.32	1.15%	3,704,240
Aug 4, 2025	26.47	27.50	26.26	27.01	27.01	1.35%	2,845,620
Aug 1, 2025	26.49	26.73	26.39	26.65	26.65	0.60%	1,884,140
Jul 31, 2025	26.79	27.18	26.35	26.49	26.49	-1.52%	3,006,620
Jul 30, 2025	27.35	27.40	26.60	26.90	26.90	-1.32%	3,213,740
Jul 29, 2025	27.60	27.65	26.83	27.26	27.26	-1.66%	5,049,560
Jul 28, 2025	28.11	28.25	27.42	27.72	27.72	-1.00%	5,681,360
Jul 25, 2025	27.39	28.00	27.32	28.00	28.00	1.52%	5,876,040
Jul 24, 2025	27.52	28.18	27.22	27.58	27.58	-0.36%	6,130,660
Jul 23, 2025	27.49	27.95	27.00	27.68	27.68	0.69%	8,710,626
Jul 22, 2025	26.44	27.77	25.92	27.49	27.49	3.74%	11,368,547
Jul 21, 2025	26.28	26.50	26.13	26.50	26.50	0.80%	2,547,180
Jul 18, 2025	26.60	26.62	26.16	26.29	26.29	-0.64%	2,551,280