Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.58	30.69	30.35	30.65	30.65	0.23%	2,224,540
Jan 22, 2026	30.73	30.85	30.31	30.58	30.58	0.16%	2,149,788
Jan 21, 2026	30.20	30.58	30.03	30.53	30.53	0.49%	2,708,148
Jan 20, 2026	30.33	30.68	30.05	30.38	30.38	0.60%	3,107,440
Jan 19, 2026	30.29	30.29	30.00	30.20	30.20	-0.17%	2,301,340
Jan 16, 2026	30.00	30.33	29.73	30.25	30.25	1.24%	3,082,000
Jan 15, 2026	29.36	29.95	29.23	29.88	29.88	0.91%	2,645,040
Jan 14, 2026	29.84	30.11	29.20	29.61	29.61	-0.13%	3,727,540
Jan 13, 2026	30.48	30.48	29.55	29.65	29.65	-2.56%	3,729,340
Jan 12, 2026	29.90	30.47	29.65	30.43	30.43	2.42%	4,529,620
Jan 9, 2026	29.39	29.71	29.18	29.71	29.71	1.02%	3,297,620
Jan 8, 2026	29.20	29.59	29.12	29.41	29.41	1.00%	3,039,850
Jan 7, 2026	29.45	29.45	29.01	29.12	29.12	-1.02%	2,517,620
Jan 6, 2026	29.28	29.43	29.02	29.42	29.42	0.72%	3,346,260
Jan 5, 2026	28.61	29.23	28.61	29.21	29.21	2.24%	3,602,120
Dec 31, 2025	29.15	29.26	28.36	28.57	28.57	-0.49%	2,894,067
Dec 30, 2025	28.59	28.85	28.49	28.71	28.71	0.42%	1,989,000
Dec 29, 2025	28.68	28.88	28.54	28.59	28.59	-0.73%	1,913,460
Dec 26, 2025	29.20	29.24	28.62	28.80	28.80	-1.61%	2,583,919
Dec 25, 2025	29.12	29.37	28.82	29.27	29.27	0.76%	2,463,430
Dec 24, 2025	28.30	29.15	28.30	29.05	29.05	2.00%	3,071,140
Dec 23, 2025	28.51	28.66	28.28	28.48	28.48	-0.63%	2,179,240
Dec 22, 2025	28.51	28.91	28.51	28.66	28.66	0.53%	2,395,001
Dec 19, 2025	28.25	28.63	28.25	28.51	28.51	1.24%	2,746,220
Dec 18, 2025	27.86	28.46	27.79	28.16	28.16	-0.81%	2,281,700
Dec 17, 2025	28.17	28.40	27.67	28.39	28.39	0.89%	3,241,303
Dec 16, 2025	28.68	28.71	27.91	28.14	28.14	-1.88%	2,763,500
Dec 15, 2025	28.85	29.10	28.59	28.68	28.68	-1.61%	2,422,900
Dec 12, 2025	29.18	29.36	28.66	29.15	29.15	-0.10%	2,899,920
Dec 11, 2025	30.38	30.39	29.07	29.18	29.18	-3.41%	4,190,400
Dec 10, 2025	30.44	30.66	29.73	30.21	30.21	-1.63%	3,731,200
Dec 9, 2025	30.98	30.98	30.62	30.71	30.71	-0.71%	4,172,520
Dec 8, 2025	31.00	31.25	30.57	30.93	30.93	-0.42%	5,999,540
Dec 5, 2025	31.60	32.22	30.61	31.06	31.06	-0.80%	7,107,010
Dec 4, 2025	33.12	33.12	31.31	31.31	31.31	-5.44%	11,414,078
Dec 3, 2025	34.70	35.16	32.90	33.11	33.11	-5.83%	18,463,811
Dec 2, 2025	32.61	35.83	32.57	35.16	35.16	7.95%	23,316,490
Dec 1, 2025	29.77	32.57	29.50	32.57	32.57	10.00%	9,200,567
Nov 28, 2025	29.66	29.70	29.18	29.61	29.61	-0.07%	1,427,560
Nov 27, 2025	29.36	30.00	29.08	29.63	29.63	0.92%	1,827,431
Nov 26, 2025	29.17	30.03	29.00	29.36	29.36	0.72%	2,047,740
Nov 25, 2025	28.54	29.40	28.54	29.15	29.15	2.42%	2,031,200
Nov 24, 2025	28.25	28.68	27.89	28.46	28.46	2.23%	1,505,620
Nov 21, 2025	28.83	29.04	27.66	27.84	27.84	-4.46%	1,890,720
Nov 20, 2025	29.06	29.30	28.56	29.14	29.14	1.25%	1,708,577
Nov 19, 2025	29.28	29.40	28.60	28.78	28.78	-1.98%	1,515,900
Nov 18, 2025	29.27	29.60	29.20	29.36	29.36	-0.07%	1,161,000
Nov 17, 2025	29.87	29.90	29.25	29.38	29.38	-0.61%	1,140,300
Nov 14, 2025	29.55	29.93	29.50	29.56	29.56	-0.67%	1,035,420
Nov 13, 2025	29.97	30.03	29.47	29.76	29.76	0.34%	1,287,680