Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	23.90	24.16	23.65	23.90	23.90	-0.42%	1,547,548
Sep 11, 2026	24.10	24.18	23.70	24.00	24.00	-0.91%	2,496,500
Sep 10, 2026	24.29	24.42	24.05	24.22	24.22	-0.08%	1,418,600
Sep 9, 2026	24.40	24.50	24.09	24.24	24.24	-0.45%	1,202,600
Sep 8, 2026	24.18	24.38	23.98	24.35	24.35	0.41%	1,211,294
Sep 7, 2026	24.33	24.38	24.06	24.25	24.25	0.04%	1,489,440
Sep 4, 2026	24.28	24.50	24.11	24.24	24.24	0.04%	2,065,225
Sep 3, 2026	24.06	24.31	23.89	24.23	24.23	0.54%	1,703,400
Sep 2, 2026	24.00	24.22	23.70	24.10	24.10	0.46%	1,918,420
Sep 1, 2026	24.00	24.13	23.83	23.99	23.99	-0.04%	1,286,900
Aug 31, 2026	23.72	24.11	23.52	24.00	24.00	1.18%	2,051,600
Aug 28, 2026	23.62	24.05	23.50	23.72	23.72	0.04%	1,936,400
Aug 27, 2026	23.79	23.79	23.40	23.71	23.71	0.08%	1,480,800
Aug 26, 2026	23.64	23.84	23.50	23.69	23.69	0.21%	1,308,000
Aug 25, 2026	23.28	23.75	23.03	23.64	23.64	0.77%	1,503,474
Aug 24, 2026	23.47	23.69	23.21	23.46	23.46	-0.38%	2,165,000
Aug 21, 2026	23.34	23.65	23.02	23.55	23.55	0.34%	2,180,440
Aug 20, 2026	22.99	23.72	22.91	23.47	23.47	2.18%	2,564,100
Aug 19, 2026	23.12	23.27	22.80	22.97	22.97	-1.20%	3,713,600
Aug 18, 2026	23.02	23.27	22.93	23.25	23.25	0.74%	1,318,300
Aug 17, 2026	22.95	23.26	22.80	23.08	23.08	-0.04%	1,628,200
Aug 14, 2026	22.97	23.30	22.86	23.09	23.09	0.48%	1,403,500
Aug 13, 2026	23.24	23.34	22.75	22.98	22.98	-1.08%	2,414,105
Aug 12, 2026	23.26	23.38	23.11	23.23	23.23	-0.13%	1,096,100
Aug 11, 2026	23.19	23.37	23.07	23.26	23.26	-0.17%	1,051,900
Aug 10, 2026	23.30	23.60	23.01	23.30	23.30	-0.21%	1,344,060
Aug 7, 2026	23.67	23.85	23.01	23.35	23.35	-1.39%	2,384,200
Aug 6, 2026	23.51	23.89	23.29	23.68	23.68	-0.17%	1,914,890
Aug 5, 2026	23.24	23.76	22.94	23.72	23.72	2.73%	2,285,050
Aug 4, 2026	23.15	23.33	22.85	23.09	23.09	0.39%	2,460,801
Aug 3, 2026	22.75	23.15	22.71	23.00	23.00	0.22%	1,468,000
Jul 31, 2026	22.60	23.10	22.60	22.95	22.95	1.73%	1,939,769
Jul 30, 2026	22.42	22.88	22.28	22.56	22.56	-0.27%	2,383,800
Jul 29, 2026	22.37	22.96	22.35	22.62	22.62	0.40%	2,215,600
Jul 28, 2026	22.60	22.94	22.36	22.53	22.53	-0.09%	2,268,800
Jul 27, 2026	22.12	22.70	21.63	22.55	22.55	2.36%	2,446,900
Jul 24, 2026	22.00	22.33	21.84	22.03	22.03	-0.72%	2,412,000
Jul 23, 2026	21.47	22.22	21.47	22.19	22.19	2.35%	2,661,280
Jul 22, 2026	21.22	21.70	20.91	21.68	21.68	2.17%	3,130,160
Jul 21, 2026	20.54	21.35	19.68	21.22	21.22	3.01%	4,487,260
Jul 20, 2026	21.01	21.10	20.08	20.60	20.60	-1.44%	4,408,200
Jul 17, 2026	21.52	21.84	20.35	20.90	20.90	-3.95%	4,923,380
Jul 16, 2026	21.96	22.72	21.66	21.76	21.76	0.05%	5,209,780
Jul 15, 2026	21.19	22.10	21.19	21.75	21.75	1.64%	3,665,580
Jul 14, 2026	20.46	21.59	20.46	21.40	21.40	1.42%	5,229,400
Jul 13, 2026	20.25	21.36	20.05	21.10	21.10	3.28%	4,711,000
Jul 10, 2026	20.19	20.80	19.95	20.43	20.43	0.99%	3,190,640
Jul 9, 2026	20.15	20.35	19.45	20.23	20.23	1.00%	3,357,400
Jul 8, 2026	21.36	22.84	20.01	20.03	20.03	-5.16%	3,910,600
Jul 7, 2026	21.89	21.90	20.85	21.12	21.12	-2.99%	3,853,200