OTC Markets OTCPK - Delayed Quote USD

George Risk Industries, Inc. (RSKIA)

15.50
0.00
(0.00%)
As of 10:41:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202515.5015.5015.5015.5015.50400
May 28, 202515.7815.8015.5015.5015.503,400
May 27, 202515.7515.8015.7515.8015.801,100
May 23, 202515.7515.7515.5515.5615.56700
May 22, 202516.0216.0216.0216.0216.02-
May 21, 202515.9516.0215.9516.0216.024,400
May 20, 202515.4515.4515.4515.4515.45-
May 19, 202515.4515.4515.4515.4515.45-
May 16, 202515.9515.9515.4515.4515.451,500
May 15, 202515.6015.7515.6015.7515.75400
May 14, 202515.1015.1015.1015.1015.10100
May 13, 202515.1015.1015.1015.1015.10-
May 12, 202515.1015.1015.1015.1015.10-
May 9, 202515.5015.5015.1015.1015.101,700
May 8, 202515.8015.8015.5015.5015.501,000
May 7, 202515.9916.0015.9916.0016.00700
May 6, 202515.5215.5215.5215.5215.52100
May 5, 202515.5015.5015.5015.5015.50-
May 2, 202515.5015.5015.5015.5015.50-
May 1, 202515.0015.5015.0015.5015.50800
Apr 30, 202515.0115.0115.0115.0115.01-
Apr 29, 202515.0115.0115.0115.0115.01200
Apr 28, 202515.0015.0015.0015.0015.00-
Apr 25, 202515.0015.0015.0015.0015.00-
Apr 24, 202515.0015.0015.0015.0015.00-
Apr 23, 202515.0015.0015.0015.0015.00-
Apr 22, 202515.0115.0115.0015.0015.00600
Apr 21, 202515.2015.2015.1815.1815.18400
Apr 17, 202515.9915.9915.9915.9915.99-
Apr 16, 202515.9915.9915.9915.9915.99-
Apr 15, 202515.5016.0015.5015.9915.994,500
Apr 14, 202516.0016.0016.0016.0016.00-
Apr 11, 202516.0016.0016.0016.0016.00200
Apr 10, 202516.0016.0015.6515.6515.655,400
Apr 9, 202515.5616.0015.5016.0016.003,100
Apr 8, 202515.5915.5915.5815.5815.58400
Apr 7, 202516.0016.0016.0016.0016.0010,300
Apr 4, 202516.0116.0116.0116.0116.011,300
Apr 3, 202516.4516.5916.0116.0116.012,100
Apr 2, 202516.9016.9016.9016.9016.90-
Apr 1, 202516.9016.9016.9016.9016.90-
Mar 31, 202516.9016.9016.9016.9016.902,000
Mar 28, 202516.6516.6516.6516.6516.65400
Mar 27, 202516.7016.7016.7016.7016.70700
Mar 26, 202516.6516.6516.6516.6516.65-
Mar 25, 202516.6516.6516.6516.6516.65-
Mar 24, 202516.6516.6516.6516.6516.65100
Mar 21, 202516.5516.5516.5516.5516.55-
Mar 20, 202516.5516.5516.5516.5516.551,100
Mar 19, 202516.5116.5116.5116.5116.51200
Mar 18, 202517.0717.0716.7016.7316.731,300
Mar 17, 202516.7217.0016.7217.0017.00800
Mar 14, 202516.6116.6116.6116.6116.61-
Mar 13, 202516.6116.6116.6116.6116.61-
Mar 12, 202516.6116.6116.6116.6116.61100
Mar 11, 202516.6016.6016.6016.6016.60200
Mar 10, 202517.1217.1216.8016.8016.802,000
Mar 7, 202516.8017.3016.8016.8116.814,000
Mar 6, 202516.8016.8016.8016.8016.80-
Mar 5, 202516.8316.9116.8016.8016.801,400
Mar 4, 202516.9916.9916.9916.9916.99300
Mar 3, 202516.9817.1516.9817.1517.15300
Feb 28, 202516.9716.9716.9716.9716.97-
Feb 27, 202517.0017.0016.9716.9716.972,500
Feb 26, 202516.9716.9716.9716.9716.97-
Feb 25, 202517.1517.1516.9716.9716.971,300
Feb 24, 202517.1517.1517.1517.1517.151,900
Feb 21, 202517.2017.2017.1017.1017.10400
Feb 20, 202517.2517.3017.0017.0017.0012,500
Feb 19, 202517.0117.0117.0017.0017.001,100
Feb 18, 202517.0517.2517.0017.1517.1511,000
Feb 14, 202517.0917.0917.0917.0917.091,200
Feb 13, 202517.1117.1117.1017.1017.101,300
Feb 12, 202517.1017.1017.0617.0617.061,700
Feb 11, 202517.1517.1517.1017.1517.151,400
Feb 10, 202517.1517.1517.1017.1517.151,400
Feb 7, 202517.1617.1617.1617.1617.16100
Feb 6, 202517.2017.2017.2017.2017.201,000
Feb 5, 202517.2017.2017.2017.2017.20-
Feb 4, 202517.2017.2017.2017.2017.20600
Feb 3, 202517.0217.2017.0217.2017.20500
Jan 31, 202517.2117.3517.2017.2017.203,800
Jan 30, 202517.1717.1717.0617.0617.06400
Jan 29, 202517.1717.1717.0317.1717.173,000
Jan 28, 202517.1517.1516.9717.1517.15900
Jan 27, 202517.0017.1617.0017.1617.161,800
Jan 24, 202517.0117.0117.0117.0117.01200
Jan 23, 202516.9917.0316.9717.0017.0039,200
Jan 22, 202517.1217.1216.9716.9816.985,600
Jan 21, 202517.5017.5017.2517.2517.251,000
Jan 17, 202517.2517.5417.0517.5417.542,700
Jan 16, 202516.5516.5516.5516.5516.55-
Jan 15, 202517.0017.0016.5316.5516.552,400
Jan 14, 202517.0017.2517.0017.2517.25300
Jan 13, 202517.0017.0017.0017.0017.00-
Jan 10, 202517.0017.0017.0017.0017.00400
Jan 8, 202516.7016.7016.5016.5016.50300
Jan 7, 202517.2517.2517.2517.2517.25200
Jan 6, 202516.9517.0016.7017.0017.001,400
Jan 3, 202517.2517.2517.2517.2517.25600
Jan 2, 202516.8817.0216.8817.0217.02400
Dec 31, 202416.8816.8816.8816.8816.88100
Dec 30, 202416.9717.2516.9717.2517.251,500
Dec 27, 202416.8216.8216.8216.8216.82-
Dec 26, 202416.8216.8216.8216.8216.82100
Dec 24, 202417.0017.0017.0017.0017.00-
Dec 23, 202417.0017.0017.0017.0017.00-
Dec 20, 202416.3517.0016.3517.0017.001,400
Dec 19, 202416.3516.3516.3516.3516.35-
Dec 18, 202416.5517.0016.2016.3516.353,100
Dec 17, 202416.5616.5616.0016.4516.453,700
Dec 16, 202416.9616.9616.6716.6716.67700
Dec 13, 202416.6016.6016.6016.6016.60-
Dec 12, 202416.7516.7516.6016.6016.60600
Dec 11, 202416.6016.6016.6016.6016.60-
Dec 10, 202416.6616.7516.6016.6016.601,100
Dec 9, 202416.6416.6416.6016.6016.60600
Dec 6, 202416.9616.9616.8716.8716.87400
Dec 5, 202416.7016.7016.7016.7016.70-
Dec 4, 202416.7016.7716.7016.7016.707,500
Dec 3, 202416.8516.8516.7516.7516.751,000
Dec 2, 202416.7517.2516.7517.0017.001,800
Nov 29, 202416.5016.5016.5016.5016.50-
Nov 27, 202416.5016.5016.5016.5016.50400
Nov 26, 202416.5016.6416.5016.6416.643,200
Nov 25, 202416.2616.2616.2616.2616.26800
Nov 22, 202416.2517.0016.2517.0017.001,400
Nov 21, 202417.0017.0717.0017.0717.07900
Nov 20, 202417.0017.0017.0017.0017.00-
Nov 19, 202417.0017.0017.0017.0017.00200
Nov 18, 202417.0017.0017.0017.0017.00100
Nov 15, 202417.0017.0017.0017.0017.001,000
Nov 14, 202416.5017.0016.5016.5016.501,500
Nov 13, 202416.5016.5016.5016.5016.50200
Nov 12, 202417.0017.0015.6515.6515.65900
Nov 11, 202416.5016.5015.5015.5015.501,000
Nov 8, 202416.0016.0016.0016.0016.002,600
Nov 7, 202415.1516.0015.1516.0016.00300
Nov 6, 202416.0016.1416.0016.0016.002,400
Nov 5, 202415.0015.5015.0015.5015.502,400
Nov 4, 202415.3515.8815.3515.5515.551,100
Nov 1, 202415.0115.0115.0015.0015.004,400
Oct 31, 202415.1015.1015.1015.1015.10500
Oct 30, 202415.3415.3415.3415.3415.34-
Oct 29, 202415.3415.3415.3415.3415.34100
Oct 28, 202415.9915.9915.0015.0015.002,100
Oct 25, 202415.6015.6015.5515.5515.55200
Oct 24, 202415.6015.6015.2215.2215.221,200
Oct 23, 202415.3615.3615.3615.3615.36-
Oct 22, 202415.3615.3615.3615.3615.36-
Oct 21, 202416.0016.0215.3615.3615.362,600
Oct 18, 202416.0016.0015.9615.9615.96500
Oct 17, 202416.0016.0016.0016.0016.00-
Oct 16, 202415.2016.0015.2016.0016.00200
Oct 15, 202415.2315.2315.2315.2315.23100
Oct 14, 202415.3315.3315.1015.1015.10200
Oct 11, 202415.5015.5015.5015.5015.50-
Oct 10, 202415.5015.5015.5015.5015.50-
Oct 9, 202415.5515.5515.5015.5015.501,200
Oct 8, 202415.5015.5015.0015.0015.001,800
Oct 7, 202415.2015.2015.2015.2015.20100
Oct 4, 202415.2515.3215.2515.3215.32700
Oct 3, 202414.2715.3614.2715.2915.291,300
Oct 2, 202415.0015.2514.5515.2515.251,100
Oct 1, 202415.0015.0015.0015.0015.00100
Sep 30, 2024 1 Dividend
Sep 30, 202414.9615.0014.9615.0015.00800
Sep 27, 202415.9615.9615.9615.9614.96800
Sep 26, 202415.5615.9315.5615.9314.93800
Sep 25, 202415.6115.6415.6115.6414.66600
Sep 24, 202415.0015.9515.0015.5014.531,400
Sep 23, 202415.5015.9715.0015.9714.971,600
Sep 20, 202415.4515.8015.4515.8014.811,200
Sep 19, 202415.2215.4515.2215.4514.481,000
Sep 18, 202415.3316.0015.2515.9914.992,700
Sep 17, 202415.3015.7515.0015.0114.073,800
Sep 16, 202414.5514.6014.5514.6013.691,500
Sep 13, 202414.6114.6114.6114.6113.69500
Sep 12, 202414.6114.6114.6114.6113.69200
Sep 11, 202414.5014.5014.5014.5013.59-
Sep 10, 202414.5014.5014.5014.5013.592,000
Sep 9, 202414.0014.0014.0014.0013.12-
Sep 6, 202414.5514.5514.0014.0013.12800
Sep 5, 202414.5514.5514.5514.5513.64-
Sep 4, 202415.2515.2514.5014.5513.64900
Sep 3, 202415.2515.2515.2515.2514.29100
Aug 30, 202415.2015.2015.2015.2014.25-
Aug 29, 202415.2015.2015.2015.2014.25300
Aug 28, 202415.2015.2015.2015.2014.25-
Aug 27, 202414.5615.2014.5615.2014.252,700
Aug 26, 202415.2515.2514.5515.2514.291,100
Aug 23, 202415.2515.2515.2515.2514.29-
Aug 22, 202415.2515.2515.2515.2514.29-
Aug 21, 202415.2515.2515.2515.2514.29-
Aug 20, 202414.5715.2514.5715.2514.291,200
Aug 19, 202415.1515.1515.1515.1514.20600
Aug 16, 202415.0015.2515.0015.2514.29700
Aug 15, 202415.0015.0015.0015.0014.061,500
Aug 14, 202413.0014.8413.0014.8413.913,700
Aug 13, 202413.4913.5013.0013.0012.192,800
Aug 12, 202413.5013.5013.5013.5012.65100
Aug 9, 202413.5113.5113.5113.5112.66300
Aug 8, 202413.6813.6813.5013.5012.65400
Aug 7, 202413.5013.5013.5013.5012.65200
Aug 6, 202412.6014.1012.6014.0013.121,800
Aug 5, 202413.0013.4513.0013.4512.61400
Aug 2, 202413.6613.6613.6613.6612.80-
Aug 1, 202413.3913.6613.3813.6612.80700
Jul 31, 202412.8712.8712.8712.8712.06-
Jul 30, 202413.5013.5012.8712.8712.06400
Jul 29, 202413.4013.4013.4013.4012.56-
Jul 26, 202413.4013.4013.4013.4012.56400
Jul 25, 202413.0013.5013.0013.5012.651,200
Jul 24, 202412.8512.8512.8512.8512.04-
Jul 23, 202412.8512.8512.8512.8512.04-
Jul 22, 202412.8512.8512.8512.8512.04200
Jul 19, 202413.0013.0013.0013.0012.19-
Jul 18, 202413.0013.0013.0013.0012.19-
Jul 17, 202413.0013.0013.0013.0012.19-
Jul 16, 202413.0013.0013.0013.0012.19400
Jul 15, 202412.8012.8012.8012.8012.00-
Jul 12, 202412.8012.8012.8012.8012.00-
Jul 11, 202412.8012.8012.8012.8012.00-
Jul 10, 202412.8012.8012.8012.8012.00-
Jul 9, 202412.8012.8012.8012.8012.00-
Jul 8, 202412.8012.8012.8012.8012.00-
Jul 5, 202412.8012.8012.8012.8012.00800
Jul 3, 202413.0013.0013.0013.0012.19-
Jul 2, 202412.8013.0012.8013.0012.19500
Jul 1, 202412.7012.7012.7012.7011.90100
Jun 28, 202412.9012.9012.9012.9012.09-
Jun 27, 202412.9012.9012.9012.9012.09100
Jun 26, 202412.8912.9012.8512.9012.091,400
Jun 25, 202412.6512.6512.6512.6511.86-
Jun 24, 202412.3012.6512.3012.6511.86600
Jun 21, 202412.5112.5112.5112.5111.73-
Jun 20, 202412.6412.6412.5112.5111.73700
Jun 18, 202412.3112.3512.2512.2511.48600
Jun 17, 202412.2512.2512.2512.2511.48-
Jun 14, 202412.2512.4512.2512.2511.484,200
Jun 13, 202412.5512.6512.5512.6511.86300
Jun 12, 202412.6512.6512.6012.6011.811,200
Jun 11, 202412.6512.6512.6412.6511.861,500
Jun 10, 202412.8512.8512.8512.8512.04300
Jun 7, 202412.8512.8512.8512.8512.04-
Jun 6, 202412.8512.8512.8512.8512.04-
Jun 5, 202412.8512.8512.8512.8512.041,000
Jun 4, 202412.7512.7512.0012.0011.25500
Jun 3, 202412.8512.8512.8512.8512.04-
May 31, 202412.8512.8512.8512.8512.04300
May 30, 202412.7512.8012.7512.8012.00200
May 29, 202412.7512.8512.6512.6511.86400