Skip to main content
George Risk Industries, Inc. (RSKIA)
OTCMKTS · Delayed Price · Currency is USD
17.80
-0.04 (-0.22%)
Mar 6, 2026, 2:59 PM EST

George Risk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6617.8917.6617.8017.80-0.23%530
Mar 5, 202617.8417.8417.8417.8417.840.73%132
Mar 4, 202617.6517.7117.6517.7117.71-1.01%694
Mar 3, 202617.7817.8917.7817.8917.891.36%300
Mar 2, 202617.7817.7817.6517.6517.65-1.22%533
Feb 27, 202617.8417.8717.8417.8717.87-0.18%600
Feb 26, 202617.9017.9017.9017.9017.901.36%253
Feb 24, 202617.6617.6617.6617.6617.66-301
Feb 23, 202617.9717.9717.6617.6617.66-1.67%2,560
Feb 20, 202618.0018.0017.9617.9617.961.76%691
Feb 18, 202618.0018.0017.6517.6517.65-1.84%3,065
Feb 17, 202617.8117.9817.7717.9817.981.52%1,312
Feb 13, 202617.7117.7117.7117.7117.710.24%119
Feb 12, 202617.6617.6717.6517.6717.67-0.15%2,792
Feb 11, 202617.7017.7017.7017.7017.70-0.08%100
Feb 10, 202617.7117.7117.6517.7117.710.01%1,563
Feb 9, 202617.6517.7117.6517.7117.710.49%244
Feb 6, 202617.5117.7517.5017.6217.620.64%9,356
Feb 5, 202617.5117.5117.5117.5117.511.51%251
Feb 4, 202617.2517.2517.2517.2517.250.26%450
Feb 3, 202617.2117.2117.2117.2117.211.21%396
Feb 2, 202617.7917.7917.0017.0017.00-3.41%2,218
Jan 30, 202617.8117.8117.0017.6017.60-2.22%3,230
Jan 29, 202617.7618.0017.7618.0018.002.21%4,741
Jan 28, 202617.6117.6117.6117.6117.610.81%6,046
Jan 26, 202617.5917.6117.4617.4717.47-0.23%2,871
Jan 23, 202617.5117.5117.5117.5117.513.54%524
Jan 20, 202616.9116.9116.9116.9116.91-3.51%1,047
Jan 14, 202617.5317.5317.5317.5317.531.07%131
Jan 13, 202617.3417.3417.3417.3417.34-112
Jan 12, 202617.3417.3417.2817.3417.343.52%1,072
Jan 8, 202616.7616.7616.7516.7516.75-1.05%600
Jan 7, 202617.0217.0216.9316.9316.93-0.54%628
Jan 6, 202617.3917.3917.0217.0217.02-1.33%218
Dec 31, 202517.2117.4017.2117.2517.25-1,313
Dec 29, 202517.2517.2517.2517.2517.25-401
Dec 26, 202516.8117.2516.8117.2517.253.85%802
Dec 19, 202517.1017.1016.6116.6116.610.67%3,345
Dec 15, 202516.5016.5016.5016.5016.50-2,226
Dec 12, 202516.5016.5016.5016.5016.50-912
Dec 11, 202516.5016.5016.5016.5016.50-1,540
Dec 10, 202516.5016.5016.5016.5016.50-1,079
Dec 9, 202516.5016.5016.5016.5016.50-1,100
Dec 8, 202516.5616.5616.5016.5016.50-1,820
Dec 5, 202516.6316.6316.5016.5016.50-0.90%1,831
Dec 4, 202516.5016.7516.5016.6516.650.91%2,086
Dec 3, 202516.5016.5016.5016.5016.50-1,232
Dec 2, 202516.5016.5016.5016.5016.50-1,104
Dec 1, 202517.0017.0016.5016.5016.50-1,124
Nov 28, 202516.5016.5016.5016.5016.50-200
Nov 26, 202516.5016.5016.5016.5016.500.05%210
Nov 25, 202516.5016.5016.4916.4916.49-0.05%755
Nov 21, 202516.5016.5016.5016.5016.50-910
Nov 20, 202516.4916.5016.4916.5016.500.30%3,569
Nov 18, 202516.4516.4516.4516.4516.45-100
Nov 14, 202516.4016.4516.4016.4516.450.61%934
Nov 13, 202516.4316.4316.3516.3516.35-0.51%350
Nov 12, 202516.4016.4416.4016.4316.430.57%800
Nov 11, 202516.4016.4016.3416.3416.34-0.67%1,710
Nov 10, 202516.5016.5016.4216.4516.450.24%2,072
Nov 7, 202516.4916.4916.4116.4116.41-1.74%800
Nov 6, 202516.7016.7016.5016.7016.70-1,268
Nov 5, 202516.7016.7015.5016.7016.70-1.01%1,440
Nov 4, 202516.5216.8716.4316.8716.87-0.18%1,004
Nov 3, 202517.0217.0216.5116.9016.90-0.71%1,081
Oct 31, 202516.7317.2516.4117.0217.021.01%2,568
Oct 30, 202516.9716.9716.8516.8516.853.37%2,297
Oct 29, 202516.9016.9016.3016.3016.30-4.96%5,038
Oct 28, 202517.1017.1517.1017.1517.150.88%725
Oct 27, 202517.0017.0017.0017.0017.00-1,034
Oct 24, 202517.3017.4217.0017.0017.001.80%2,750
Oct 23, 202516.7016.7016.7016.7016.70-3.74%150
Oct 22, 202517.3517.3517.3517.3517.352.47%187
Oct 21, 202517.1617.1616.9316.9316.93-3.53%2,925
Oct 20, 202517.5517.5517.5517.5517.55-552
Oct 17, 202517.4417.5517.4417.5517.550.57%1,131
Oct 15, 202517.4517.4517.4517.4517.450.17%123
Oct 14, 202517.4017.4517.4017.4217.420.23%753
Oct 13, 202517.0517.3817.0517.3817.381.94%1,107
Oct 10, 202517.3717.3717.0517.0517.051.19%1,625
Oct 8, 202517.3617.3616.8516.8516.85-0.65%6,577
Oct 7, 202516.9516.9816.9016.9616.961.68%2,119
Oct 6, 202516.6717.4916.5516.6816.68-0.42%2,077
Oct 3, 202517.5417.7416.3016.7516.75-4.50%12,445
Oct 2, 202517.9817.9817.5417.5417.54-5.39%1,025
Sep 29, 202518.4418.5518.4218.5417.540.76%3,888
Sep 25, 202518.2518.4018.1918.4017.41-0.59%714
Sep 22, 202518.6018.6018.5018.5117.510.05%2,299
Sep 19, 202518.0918.5018.0918.5017.502.15%372
Sep 18, 202518.3918.3918.1118.1117.13-3.10%2,610
Sep 16, 202518.1418.6918.1418.6917.683.83%1,200
Sep 15, 202518.2618.2616.4418.0017.03-3.74%8,651
Sep 12, 202518.7418.7418.7018.7017.69-232
Sep 11, 202518.7018.7018.7018.7017.693.89%208
Sep 10, 202518.9118.9118.0018.0017.03-4.33%502