RSKIA

George Risk Industries (PK) Historical Data

RSKIA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 12.24 0.19 1.58% 12.20 12.24 12.20 1,600
May 24 2022 12.05 0.00 0.0% 12.05 12.05 12.05 1,600
May 23 2022 12.05 0.00 +0.00% 12.175 12.175 12.05 0
May 23 2022 12.05 1.03 9.35% 12.175 12.175 12.05 400
May 20 2022 11.02 0.00 0.0% 11.02 11.02 11.02 0
May 19 2022 11.02 -0.88 -7.39% 11.75 11.80 11.02 3,796
May 18 2022 11.90 0.00 0.0% 11.90 11.90 11.90 200
May 17 2022 11.90 0.00 0.0% 11.90 11.90 11.90 0
May 16 2022 11.90 0.00 0.0% 11.90 11.90 11.90 0
May 13 2022 11.90 -0.25 -2.06% 11.90 11.90 11.90 110
May 12 2022 12.15 0.00 +0.00% 12.15 12.15 12.15 0
May 12 2022 12.15 0.00 0.0% 12.15 12.15 12.15 0
May 11 2022 12.15 0.00 0.0% 12.15 12.15 12.15 0
May 10 2022 12.15 0.00 0.0% 12.15 12.15 12.15 0
May 09 2022 12.15 0.00 0.0% 12.15 12.15 12.15 0
May 06 2022 12.15 0.15 1.25% 12.15 12.15 11.95 1,100
May 05 2022 12.00 0.00 +0.00% 12.10 12.10 11.85 0
May 05 2022 12.00 0.00 0.0% 12.10 12.10 11.85 3,213
May 04 2022 12.00 0.00 0.0% 12.00 12.00 12.00 0
May 03 2022 12.00 0.00 0.0% 12.00 12.00 12.00 40
May 02 2022 12.00 0.00 +0.00% 12.00 12.00 12.00 0
May 02 2022 12.00 0.00 0.0% 12.00 12.00 12.00 0
Apr 29 2022 12.00 0.00 0.0% 12.00 12.00 12.00 0
Apr 28 2022 12.00 0.00 0.0% 12.00 12.00 12.00 0
Apr 27 2022 12.00 0.00 0.0% 12.10 12.10 12.00 320
Apr 26 2022 12.00 0.00 0.0% 12.00 12.00 12.00 400
Apr 25 2022 12.00 0.00 +0.00% 12.00 12.35 12.00 0
Apr 25 2022 12.00 -0.05 -0.41% 12.00 12.35 12.00 714
Apr 22 2022 12.05 -0.30 -2.43% 12.35 12.35 12.02 3,110
Apr 21 2022 12.35 0.00 +0.00% 12.40 12.40 12.35 0
Apr 21 2022 12.35 -0.15 -1.2% 12.40 12.40 12.35 600
Apr 20 2022 12.50 -0.38 -2.91% 12.80 12.80 12.50 300
Apr 19 2022 12.875 0.00 +0.00% 12.875 12.875 12.875 0
Apr 19 2022 12.875 -0.13 -0.96% 12.875 12.875 12.875 160
Apr 18 2022 13.00 0.74 6.04% 12.90 13.00 12.90 1,584
Apr 15 2022 12.26 0.00 +0.00% 12.26 12.26 12.26 0
Apr 15 2022 12.26 0.00 0.0% 12.26 12.26 12.26 0
Apr 14 2022 12.26 0.00 0.0% 12.26 12.26 12.26 0
Apr 13 2022 12.26 -0.49 -3.84% 13.10 13.10 12.26 5,781
Apr 12 2022 12.75 -0.25 -1.92% 13.15 13.15 12.75 1,559
Apr 11 2022 13.00 0.00 +0.00% 13.40 13.40 13.00 0
Apr 11 2022 13.00 -0.50 -3.7% 13.40 13.40 13.00 1,847
Apr 08 2022 13.50 0.10 0.75% 13.35 13.50 13.35 2,725
Apr 07 2022 13.40 0.00 0.0% 13.40 13.40 13.40 0
Apr 06 2022 13.40 0.00 0.0% 13.40 13.40 13.40 0
Apr 05 2022 13.40 0.20 1.52% 13.30 13.40 13.30 325
Apr 04 2022 13.20 -0.35 -2.58% 13.40 13.40 13.15 957
Apr 01 2022 13.55 0.35 2.65% 13.35 13.55 13.30 724
Mar 31 2022 13.20 0.00 0.0% 13.20 13.20 13.20 0
Mar 30 2022 13.20 0.00 0.0% 13.20 13.20 13.20 0
Mar 29 2022 13.20 -0.30 -2.22% 13.45 13.45 13.20 2,503
Mar 28 2022 13.50 0.00 +0.00% 13.50 13.50 13.50 0
Mar 28 2022 13.50 0.00 0.0% 13.50 13.50 13.50 100
Mar 25 2022 13.50 -0.10 -0.74% 13.60 13.75 13.50 1,203
Mar 24 2022 13.60 0.19 1.42% 13.60 13.60 13.60 700
Mar 23 2022 13.41 0.00 +0.00% 13.41 13.41 13.41 0
Mar 23 2022 13.41 -0.35 -2.54% 13.41 13.41 13.41 100
Mar 22 2022 13.76 0.11 0.81% 13.66 13.76 13.25 886
Mar 21 2022 13.65 0.00 0.0% 13.635 13.65 13.635 460
Mar 18 2022 13.65 0.00 +0.00% 13.65 13.65 13.65 0
Mar 18 2022 13.65 0.15 1.11% 13.65 13.65 13.65 2,001
Mar 17 2022 13.50 0.00 +0.00% 14.05 14.15 13.50 0
Mar 17 2022 13.50 -0.38 -2.7% 14.05 14.15 13.50 3,514
Mar 16 2022 13.875 0.13 0.91% 13.75 15.50 13.75 5,185
Mar 15 2022 13.75 0.00 +0.00% 13.75 13.75 13.75 0
Mar 15 2022 13.75 0.15 1.1% 13.75 13.75 13.75 126
Mar 14 2022 13.60 0.00 0.0% 13.60 13.60 13.60 0
Mar 11 2022 13.60 0.00 0.0% 13.60 13.60 13.60 0
Mar 10 2022 13.60 0.00 0.0% 13.60 13.60 13.60 0
Mar 09 2022 13.60 0.05 0.37% 13.60 13.60 13.60 515
Mar 08 2022 13.55 -0.45 -3.21% 14.00 14.00 13.01 3,643
Mar 07 2022 14.00 -0.10 -0.71% 14.00 14.00 14.00 687
Mar 04 2022 14.10 0.00 +0.00% 14.10 14.10 14.10 0
Mar 04 2022 14.10 0.00 0.0% 14.10 14.10 14.10 0
Mar 03 2022 14.10 0.00 0.0% 14.10 14.10 14.10 600
Mar 02 2022 14.10 0.00 0.0% 14.10 14.10 14.10 0
Mar 01 2022 14.10 0.00 0.0% 14.10 14.10 14.10 0
Feb 28 2022 14.10 0.00 0.0% 14.10 14.10 14.10 0
Feb 25 2022 14.10 0.40 2.92% 14.00 14.10 14.00 200


Your Recent History
USOTC
RSKIA
George Ris..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.