Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	23.99	24.40	23.51	24.26	24.26	1.08%	1,571,288
Apr 23, 2026	24.48	24.51	23.91	24.00	24.00	-2.08%	1,592,980
Apr 22, 2026	24.43	24.53	24.22	24.51	24.51	0.33%	1,063,360
Apr 21, 2026	24.70	24.75	24.15	24.43	24.43	-1.49%	1,626,708
Apr 20, 2026	24.42	25.05	24.34	24.80	24.80	1.60%	2,555,088
Apr 17, 2026	24.40	24.54	24.30	24.41	24.41	-0.20%	1,244,120
Apr 16, 2026	24.29	24.56	24.03	24.46	24.46	1.12%	1,744,580
Apr 15, 2026	24.60	24.64	24.16	24.19	24.19	-1.39%	1,350,200
Apr 14, 2026	24.63	24.76	24.28	24.53	24.53	0.12%	1,724,000
Apr 13, 2026	24.48	24.62	24.30	24.50	24.50	-0.41%	1,829,560
Apr 10, 2026	24.70	25.13	24.41	24.60	24.60	0.29%	3,122,240
Apr 9, 2026	23.99	25.27	23.85	24.53	24.53	1.78%	4,206,745
Apr 8, 2026	23.79	24.11	23.65	24.10	24.10	3.39%	1,832,900
Apr 7, 2026	23.08	23.60	23.01	23.31	23.31	2.01%	1,769,540
Apr 3, 2026	23.50	23.63	22.65	22.85	22.85	-2.43%	1,494,848
Apr 2, 2026	23.66	24.26	23.25	23.42	23.42	-1.43%	1,846,880
Apr 1, 2026	23.98	24.01	23.50	23.76	23.76	0.93%	1,819,340
Mar 31, 2026	23.60	24.09	23.50	23.54	23.54	-0.25%	2,496,819
Mar 30, 2026	23.50	23.80	23.20	23.60	23.60	0.13%	1,300,840
Mar 27, 2026	22.92	23.68	22.89	23.57	23.57	0.90%	1,339,620
Mar 26, 2026	23.70	23.90	23.16	23.36	23.36	-1.72%	1,593,280
Mar 25, 2026	23.48	23.90	23.48	23.77	23.77	1.24%	1,829,096
Mar 24, 2026	22.99	23.55	22.41	23.48	23.48	4.87%	3,239,064
Mar 23, 2026	23.21	23.43	22.30	22.39	22.39	-5.53%	3,111,456
Mar 20, 2026	24.50	24.60	23.60	23.70	23.70	-2.67%	2,721,298
Mar 19, 2026	24.96	25.10	24.21	24.35	24.35	-3.79%	2,505,036
Mar 18, 2026	25.14	25.37	24.97	25.31	25.31	0.92%	1,800,800
Mar 17, 2026	26.00	26.02	25.04	25.08	25.08	-2.60%	2,813,760
Mar 16, 2026	25.23	25.76	25.10	25.75	25.75	1.54%	2,184,541
Mar 13, 2026	25.38	25.85	25.28	25.36	25.36	-0.86%	2,904,228
Mar 12, 2026	26.48	26.48	25.40	25.58	25.58	-3.69%	5,073,983
Mar 11, 2026	26.78	27.00	26.42	26.56	26.56	-1.96%	5,515,370
Mar 10, 2026	27.48	27.48	26.40	27.09	27.09	-5.81%	10,321,048
Mar 9, 2026	28.64	28.90	27.80	28.76	28.76	-1.27%	3,321,080
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