Risuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	21.45	22.29	21.20	21.77	21.77	1.40%	8,473,440
Jul 3, 2026	19.63	21.47	19.50	21.47	21.47	9.99%	5,056,940
Jul 2, 2026	19.90	20.39	19.43	19.52	19.52	-3.75%	5,673,048
Jul 1, 2026	18.44	20.28	18.25	20.28	20.28	9.98%	5,215,968
Jun 30, 2026	18.26	18.69	18.23	18.44	18.44	0.99%	3,191,360
Jun 29, 2026	18.42	18.44	17.80	18.26	18.26	-1.03%	3,325,400
Jun 26, 2026	18.89	19.00	18.41	18.45	18.45	-3.71%	3,327,400
Jun 25, 2026	19.84	19.85	19.13	19.16	19.16	-2.84%	3,150,440
Jun 24, 2026	20.44	20.44	19.42	19.72	19.72	-3.76%	3,876,080
Jun 23, 2026	20.46	20.80	20.28	20.49	20.49	-0.82%	3,360,339
Jun 22, 2026	21.00	21.26	20.24	20.66	20.66	-2.68%	5,255,820
Jun 18, 2026	21.90	21.90	21.10	21.23	21.23	-2.88%	5,461,040
Jun 17, 2026	22.22	23.30	21.71	21.86	21.86	-4.92%	9,548,262
Jun 16, 2026	25.07	25.10	22.99	22.99	22.99	-9.98%	11,335,892
Jun 15, 2026	26.73	27.62	25.04	25.54	25.54	-6.45%	15,198,753
Jun 12, 2026	28.20	29.40	26.30	27.30	27.30	-3.19%	17,442,840
Jun 11, 2026	26.37	28.59	26.05	28.20	28.20	6.42%	16,328,573
Jun 10, 2026	27.03	28.80	25.90	26.50	26.50	-3.57%	14,934,580
Jun 9, 2026	28.53	29.84	27.08	27.48	27.48	-2.24%	17,228,140
Jun 8, 2026	28.08	28.42	27.60	28.11	28.11	0.43%	12,202,940
Jun 5, 2026	28.80	29.56	27.90	27.99	27.99	-3.32%	10,588,135
Jun 4, 2026	26.00	28.95	25.80	28.95	28.95	9.99%	16,701,818
Jun 3, 2026	27.01	28.45	25.73	26.32	26.32	-2.52%	14,358,464
Jun 2, 2026	27.08	27.76	26.70	27.00	27.00	-1.60%	7,090,000
Jun 1, 2026	26.73	27.58	26.55	27.44	27.44	2.62%	8,647,699
May 29, 2026	25.80	26.88	24.44	26.74	26.74	3.68%	7,137,004
May 28, 2026	25.76	25.92	25.31	25.79	25.79	-0.15%	2,840,240
May 27, 2026	25.58	26.02	25.30	25.83	25.83	-0.04%	4,419,520
May 26, 2026	25.55	25.99	24.87	25.84	25.84	0.35%	2,647,460
May 25, 2026	25.98	26.01	25.31	25.75	25.75	-1.13%	2,422,720
May 22, 2026	25.48	26.44	25.22	26.21	26.04	2.86%	3,769,420