Risk [George] Industries Inc (OP:RSKIA)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.87 | 31 | +0.07(+0.44%) | |||
| Aug 13, 2025 | 15.80 | 15.90 | 15.60 | 15.80 | 3,850 | +0.28(+1.80%) |
| Aug 12, 2025 | 15.57 | 15.57 | 15.50 | 15.52 | 15,006 | -0.33(-2.10%) |
| Aug 11, 2025 | 15.70 | 16.36 | 15.70 | 15.85 | 2,070 | -0.07(-0.45%) |
| Aug 08, 2025 | 15.98 | 16.00 | 15.50 | 15.93 | 4,035 | -0.05(-0.34%) |
| Aug 07, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 600 | +0.02(+0.13%) |
| Aug 06, 2025 | 15.98 | 15.98 | 15.96 | 15.96 | 579 | +0.36(+2.31%) |
| Aug 05, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 251 | +0.00(+0.00%) |
| Aug 04, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 493 | +0.00(+0.00%) |
| Aug 01, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 155 | +0.00(+0.00%) |
| Jul 29, 2025 | 15.60 | 81 | +0.24(+1.56%) | |||
| Jul 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 1,529 | -0.19(-1.22%) |
| Jul 24, 2025 | 15.55 | 0 | -0.45(-2.81%) | |||
| Jul 22, 2025 | 16.00 | 77 | +0.01(+0.06%) | |||
| Jul 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 619 | +0.02(+0.13%) |
| Jul 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 594 | -0.02(-0.12%) |
| Jul 16, 2025 | 15.99 | 13 | +0.13(+0.83%) | |||
| Jul 14, 2025 | 15.86 | 0 | +0.30(+1.92%) | |||
| Jul 10, 2025 | 15.56 | 46 | -0.41(-2.57%) | |||
| Jul 07, 2025 | 15.97 | 0 | -0.02(-0.13%) | |||
| Jun 30, 2025 | 15.99 | 2 | +0.49(+3.16%) | |||
| Jun 26, 2025 | 15.50 | 0 | +0.20(+1.31%) | |||
| Jun 25, 2025 | 15.28 | 15.30 | 15.25 | 15.30 | 7,300 | +0.02(+0.13%) |
| Jun 23, 2025 | 15.28 | 10 | -0.22(-1.42%) | |||
| Jun 17, 2025 | 15.50 | 45 | +0.06(+0.39%) | |||
| Jun 16, 2025 | 15.50 | 15.50 | 15.44 | 15.44 | 390 | -0.27(-1.72%) |
| Jun 13, 2025 | 15.67 | 15.77 | 15.25 | 15.71 | 7,180 | +0.00(+0.02%) |
| Jun 11, 2025 | 15.71 | 0 | +0.03(+0.17%) | |||
| Jun 10, 2025 | 15.71 | 15.71 | 15.68 | 15.68 | 2,000 | -0.12(-0.76%) |
| Jun 06, 2025 | 15.80 | 125 | +0.00(+0.00%) | |||
| Jun 05, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.01(+0.08%) |
| Jun 04, 2025 | 15.80 | 15.80 | 15.79 | 15.79 | 698 | -0.08(-0.52%) |
| Jun 03, 2025 | 15.87 | 16.00 | 15.87 | 15.87 | 328 | -0.12(-0.75%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.