Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.60	29.17	28.59	29.13	29.13	1.53%	2,116,100
Mar 5, 2026	29.13	29.46	28.54	28.69	28.69	0.88%	2,704,863
Mar 4, 2026	29.01	29.38	28.41	28.44	28.44	-3.07%	3,853,648
Mar 3, 2026	29.85	31.18	28.95	29.34	29.34	-1.74%	6,137,680
Mar 2, 2026	30.51	30.89	29.70	29.86	29.86	-3.43%	3,118,500
Feb 27, 2026	30.80	30.96	30.39	30.92	30.92	0.13%	1,963,443
Feb 26, 2026	30.74	30.93	30.66	30.88	30.88	0.46%	1,823,273
Feb 25, 2026	30.82	30.93	30.61	30.74	30.74	-0.23%	1,983,094
Feb 24, 2026	30.29	31.14	30.24	30.81	30.81	2.19%	2,432,180
Feb 13, 2026	30.00	30.60	29.97	30.15	30.15	0.50%	2,038,783
Feb 12, 2026	30.19	30.29	29.95	30.00	30.00	-0.63%	1,385,700
Feb 11, 2026	30.06	30.32	29.66	30.19	30.19	0.30%	1,794,743
Feb 10, 2026	29.97	30.17	29.73	30.10	30.10	0.77%	1,520,420
Feb 9, 2026	29.96	29.96	29.65	29.87	29.87	1.19%	1,405,953
Feb 6, 2026	29.43	29.90	29.06	29.52	29.52	0.37%	2,109,580
Feb 5, 2026	29.21	29.70	28.99	29.41	29.41	0.03%	2,033,383
Feb 4, 2026	29.41	29.95	29.20	29.40	29.40	-0.34%	1,917,120
Feb 3, 2026	29.56	29.73	29.12	29.50	29.50	1.30%	2,330,820
Feb 2, 2026	29.69	29.88	29.11	29.12	29.12	-1.52%	1,853,580
Jan 30, 2026	29.34	29.74	28.93	29.57	29.57	0.51%	1,820,020
Jan 29, 2026	29.95	30.34	29.27	29.42	29.42	-1.41%	2,365,560
Jan 28, 2026	30.35	30.37	29.69	29.84	29.84	-1.75%	1,961,120
Jan 27, 2026	30.17	30.40	29.21	30.37	30.37	0.40%	2,737,280
Jan 26, 2026	30.65	30.81	29.92	30.25	30.25	-1.31%	2,312,847
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