George Risk Industries Inc (PK) (RSKIA)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.15 | 17.15 | 16.97 | 1364 | 16.9835077 | CS |
| 4 | -0.05 | -0.290697674419 | 17.2 | 17.3 | 16.97 | 2474 | 17.07560213 | CS |
| 12 | 0.49 | 2.94117647059 | 16.66 | 17.54 | 16 | 2661 | 17.00657086 | CS |
| 26 | 1.9 | 12.4590163934 | 15.25 | 17.54 | 14 | 1898 | 16.53496403 | CS |
| 52 | 5.15 | 42.9166666667 | 12 | 17.54 | 11.06 | 1568 | 15.36271657 | CS |
| 156 | 3.15 | 22.5 | 14 | 17.54 | 9.52 | 1348 | 13.50025321 | CS |
| 260 | 7.7 | 81.4814814815 | 9.45 | 17.54 | 7.01 | 1461 | 12.00272019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 17.15 | 0.18 | 1.06 | 16.98 | 17.15 | 16.98 | 307 |
| 1740781740 | 16.97 | 0 | 0.00 | 16.97 | 16.97 | 16.97 | 0 |
| 1740695340 | 16.97 | 0 | 0.00 | 17 | 17 | 16.97 | 2481 |
| 1740608880 | 16.97 | 0 | 0.00 | 16.97 | 16.97 | 16.97 | 0 |
| 1740522480 | 16.97 | -0.18 | -1.05 | 17.15 | 17.15 | 16.97 | 1303 |
| 1740435600 | 17.15 | 0.05 | 0.29 | 17.15 | 17.15 | 17.15 | 1872 |
| 1740176400 | 17.1 | 0.1 | 0.59 | 17.2 | 17.2 | 17.1 | 402 |
| 1740090480 | 17 | 0 | 0.00 | 17.25 | 17.3 | 17 | 12489 |
| 1740003960 | 17 | -0.15 | -0.87 | 17.01 | 17.01 | 17 | 1060 |
| 1739917740 | 17.15 | 0.06 | 0.35 | 17.05 | 17.25 | 17 | 10965 |
| 1739572020 | 17.09 | -0.01 | -0.06 | 17.09 | 17.09 | 17.09 | 1201 |
| 1739485320 | 17.1 | 0.04 | 0.23 | 17.113 | 17.113 | 17.1 | 1265 |
| 1739398920 | 17.06 | -0.09 | -0.52 | 17.1 | 17.1 | 17.06 | 1740 |
| 1739312940 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 16.97 | 1417 |
| 1739226000 | 17.15 | -0.01 | -0.06 | 17.15 | 17.15 | 17.1 | 1355 |
| 1738967160 | 17.16 | -0.04 | -0.23 | 17.16 | 17.16 | 17.16 | 121 |
| 1738880400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 998 |
| 1738794480 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1738708080 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 600 |
| 1738621740 | 17.2 | 0 | 0.00 | 17.02 | 17.2 | 17.02 | 527 |
| 1738362000 | 17.2 | 0.14 | 0.82 | 17.21 | 17.35 | 17.2 | 3844 |
| 1738276080 | 17.06 | -0.11 | -0.64 | 17.17 | 17.17 | 17.06 | 400 |
| 1738189740 | 17.17 | 0.02 | 0.12 | 17.17 | 17.17 | 17.03 | 3023 |
| 1738103280 | 17.15 | -0.01 | -0.06 | 17.15 | 17.15 | 16.97 | 948 |
| 1738016820 | 17.16 | 0.15 | 0.88 | 17 | 17.16 | 17 | 1808 |
| 1737757440 | 17.01 | 0.01 | 0.06 | 17.01 | 17.01 | 17.01 | 202 |
| 1737671220 | 17 | 0.02 | 0.14 | 16.99 | 17.03 | 16.97 | 39249 |
| 1737584640 | 16.977 | -0.27 | -1.58 | 17.12 | 17.12 | 16.97 | 5554 |
| 1737498540 | 17.25 | -0.29 | -1.65 | 17.5 | 17.5 | 17.25 | 953 |
| 1737152880 | 17.54 | 0.99 | 5.98 | 17.25 | 17.54 | 17.05 | 2654 |
| 1737066120 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736979720 | 16.55 | -0.7 | -4.06 | 17 | 17 | 16.53 | 2422 |
| 1736893380 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 300 |
| 1736806920 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736547720 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 388 |
| 1736375340 | 16.5 | -0.75 | -4.35 | 16.7 | 16.7 | 16.5 | 342 |
| 1736288940 | 17.25 | 0.25 | 1.47 | 17.25 | 17.25 | 17.25 | 159 |
| 1736202360 | 17 | -0.25 | -1.45 | 16.95 | 17 | 16.7 | 1418 |
| 1735942980 | 17.25 | 0.23 | 1.34 | 17.25 | 17.25 | 17.25 | 632 |
| 1735856700 | 17.0225 | 0.14 | 0.84 | 16.88 | 17.0225 | 16.88 | 362 |
| 1735683960 | 16.88 | -0.37 | -2.14 | 16.88 | 16.88 | 16.88 | 100 |
| 1735597740 | 17.25 | 0.43 | 2.57 | 16.97 | 17.25 | 16.97 | 1450 |
| 1735338420 | 16.8175 | 0 | 0.00 | 16.8175 | 16.8175 | 16.8175 | 0 |
| 1735252020 | 16.8175 | -0.18 | -1.07 | 16.8175 | 16.8175 | 16.8175 | 118 |
| 1735078800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734992400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734733200 | 17 | 0.65 | 3.98 | 16.35 | 17 | 16.35 | 1434 |
| 1734647340 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1734560940 | 16.35 | -0.1 | -0.61 | 16.55 | 17 | 16.2 | 3052 |
| 1734474360 | 16.45 | -0.22 | -1.32 | 16.559999 | 16.559999 | 16 | 3745 |
| 1734388140 | 16.6701 | 0.07 | 0.42 | 16.96 | 16.96 | 16.6701 | 716 |
| 1734128880 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1734042480 | 16.6 | 0 | 0.00 | 16.75 | 16.75 | 16.6 | 600 |
| 1733955600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733869200 | 16.6 | 0 | 0.00 | 16.66 | 16.75 | 16.6 | 1103 |
| 1733782800 | 16.6 | -0.27 | -1.60 | 16.6375 | 16.6375 | 16.6 | 614 |
| 1733523600 | 16.87 | 0.17 | 1.02 | 16.96 | 16.96 | 16.87 | 379 |
| 1733437380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733350980 | 16.7 | -0.05 | -0.30 | 16.7 | 16.77 | 16.7 | 7526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
