OTC Markets OTCPK - Delayed Quote
USD
George Risk Industries, Inc. (RSKIA)
21.02
-0.18
(-0.85%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.05
21.05
21.02
21.02
21.02
200
Nov 5, 2026
21.20
21.20
21.20
21.20
21.20
-
Nov 4, 2026
21.25
21.25
21.20
21.20
21.20
200
Nov 3, 2026
21.00
21.00
21.00
21.00
21.00
-
Nov 2, 2026
21.00
21.00
21.00
21.00
21.00
-
Oct 30, 2026
21.00
21.00
21.00
21.00
21.00
100
Oct 29, 2026
20.80
21.14
20.75
20.75
20.75
8,300
Oct 28, 2026
20.86
20.86
20.86
20.86
20.86
300
Oct 27, 2026
20.84
20.99
20.80
20.99
20.99
2,000
Oct 26, 2026
20.84
20.84
20.84
20.84
20.84
-
Oct 23, 2026
20.87
20.87
20.84
20.84
20.84
15,400
Oct 22, 2026
20.92
20.94
20.92
20.94
20.94
300
Oct 21, 2026
20.84
20.84
20.84
20.84
20.84
-
Oct 20, 2026
20.84
20.84
20.84
20.84
20.84
300
Oct 19, 2026
20.83
20.83
20.83
20.83
20.83
1,400
Oct 16, 2026
20.97
21.23
20.75
20.80
20.80
21,700
Oct 15, 2026
19.88
20.98
19.88
20.98
20.98
300
Oct 14, 2026
19.70
19.70
19.70
19.70
19.70
-
Oct 13, 2026
19.35
19.81
19.35
19.70
19.70
1,300
Oct 12, 2026
19.80
19.80
19.36
19.36
19.36
1,300
Oct 9, 2026
19.83
19.83
19.83
19.83
19.83
-
Oct 8, 2026
19.95
19.95
19.83
19.83
19.83
300
Oct 7, 2026
19.31
19.31
19.31
19.31
19.31
200
Oct 6, 2026
20.00
20.00
19.21
19.98
19.98
2,600
Oct 5, 2026
20.50
20.74
20.50
20.50
20.50
2,600
Oct 2, 2026
20.50
20.62
20.50
20.50
20.50
700
Oct 1, 2026
21.21
21.21
16.71
21.00
21.00
6,500
Sep 30, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
21.98
21.98
20.90
21.95
21.95
1,200
Sep 29, 2026
21.75
22.15
21.75
22.15
20.90
1,400
Sep 28, 2026
22.56
22.60
21.75
21.75
20.52
1,300
Sep 25, 2026
22.40
22.56
22.25
22.56
21.29
4,300
Sep 24, 2026
22.25
22.25
22.25
22.25
20.99
500
Sep 23, 2026
22.46
22.46
22.40
22.40
21.14
900
Sep 22, 2026
22.44
22.46
22.44
22.46
21.19
300
Sep 21, 2026
22.63
22.63
22.41
22.47
21.20
4,800
Sep 18, 2026
22.35
22.35
22.35
22.35
21.09
-
Sep 17, 2026
22.30
22.50
22.30
22.35
21.09
2,300
Sep 16, 2026
22.49
22.49
22.49
22.49
21.22
400
Sep 15, 2026
22.50
22.50
22.50
22.50
21.23
200
Sep 14, 2026
22.14
22.75
22.10
22.10
20.85
2,200
Sep 11, 2026
22.75
22.75
22.07
22.07
20.82
700
Sep 10, 2026
21.66
23.83
21.66
23.83
22.49
1,700
Sep 9, 2026
21.12
21.41
21.12
21.41
20.20
200
Sep 8, 2026
21.00
21.01
21.00
21.01
19.82
900
Sep 4, 2026
20.50
20.50
20.50
20.50
19.34
1,900
Sep 3, 2026
20.11
20.50
20.10
20.50
19.34
2,000
Sep 2, 2026
20.10
20.10
20.10
20.10
18.97
300
Sep 1, 2026
20.10
20.10
20.09
20.10
18.97
600
Aug 31, 2026
20.08
20.10
20.08
20.10
18.97
400
Aug 28, 2026
20.02
20.02
20.02
20.02
18.89
-
Aug 27, 2026
20.02
20.02
20.02
20.02
18.89
-
Aug 26, 2026
20.04
20.04
20.02
20.02
18.89
200
Aug 25, 2026
19.82
19.82
19.82
19.82
18.70
400
Aug 24, 2026
20.10
20.10
19.82
19.82
18.70
600
Aug 21, 2026
20.02
20.02
20.02
20.02
18.89
-
Aug 20, 2026
20.02
20.02
20.02
20.02
18.89
100
Aug 19, 2026
20.00
20.00
20.00
20.00
18.87
200
Aug 18, 2026
20.00
20.00
19.73
19.73
18.62
300
Aug 17, 2026
20.00
20.03
20.00
20.00
18.87
1,000
Aug 14, 2026
19.70
19.70
19.70
19.70
18.59
-
Aug 13, 2026
19.70
19.70
19.70
19.70
18.59
100
Aug 12, 2026
20.10
20.10
20.10
20.10
18.97
-
Aug 11, 2026
19.90
20.12
19.90
20.10
18.97
600
Aug 10, 2026
19.50
19.80
19.50
19.80
18.68
1,300
Aug 7, 2026
19.05
19.19
19.05
19.05
17.97
600
Aug 6, 2026
19.01
19.01
19.01
19.01
17.94
300
Aug 5, 2026
19.42
19.90
18.80
19.90
18.78
4,700
Aug 4, 2026
21.10
21.10
21.10
21.10
19.91
-
Aug 3, 2026
21.10
21.10
21.10
21.10
19.91
-
Jul 31, 2026
19.18
21.10
19.18
21.10
19.91
600
Jul 30, 2026
18.81
18.83
18.81
18.81
17.75
500
Jul 29, 2026
18.99
18.99
18.99
18.99
17.92
200
Jul 28, 2026
18.99
18.99
18.99
18.99
17.92
-
Jul 27, 2026
18.99
18.99
18.99
18.99
17.92
100
Jul 24, 2026
18.85
18.85
18.85
18.85
17.79
200
Jul 23, 2026
18.99
18.99
18.90
18.90
17.83
400
Jul 22, 2026
18.93
18.93
18.93
18.93
17.86
-
Jul 21, 2026
18.93
18.93
18.93
18.93
17.86
100
Jul 20, 2026
18.93
18.93
18.93
18.93
17.86
300
Jul 17, 2026
18.98
18.98
18.98
18.98
17.91
-
Jul 16, 2026
18.98
18.98
18.98
18.98
17.91
100
Jul 15, 2026
18.79
18.79
18.79
18.79
17.73
-
Jul 14, 2026
18.79
18.79
18.79
18.79
17.73
-
Jul 13, 2026
18.79
18.79
18.79
18.79
17.73
200
Jul 10, 2026
18.98
18.98
18.98
18.98
17.91
-
Jul 9, 2026
18.98
18.98
18.98
18.98
17.91
400
Jul 8, 2026
18.82
18.82
18.76
18.76
17.70
700
Jul 7, 2026
18.85
18.85
18.85
18.85
17.79
-
Jul 6, 2026
18.85
18.85
18.85
18.85
17.79
200
Jul 2, 2026
18.98
18.98
18.98
18.98
17.91
-
Jul 1, 2026
18.98
18.98
18.98
18.98
17.91
200
Jun 30, 2026
18.99
18.99
18.99
18.99
17.92
-
Jun 29, 2026
18.99
18.99
18.99
18.99
17.92
-
Jun 26, 2026
18.99
18.99
18.99
18.99
17.92
-
Jun 25, 2026
18.99
18.99
18.99
18.99
17.92
300
Jun 24, 2026
18.90
18.90
18.90
18.90
17.83
-
Jun 23, 2026
18.90
18.90
18.90
18.90
17.83
300
Jun 22, 2026
18.88
18.88
18.88
18.88
17.81
-
Jun 18, 2026
18.96
18.96
18.88
18.88
17.81
400
Jun 17, 2026
18.65
18.65
18.65
18.65
17.60
200
Jun 16, 2026
18.65
18.65
18.65
18.65
17.60
-
Jun 15, 2026
18.60
18.65
18.60
18.65
17.60
600
Jun 12, 2026
18.65
18.65
18.65
18.65
17.60
-
Jun 11, 2026
18.65
18.65
18.65
18.65
17.60
600
Jun 10, 2026
18.56
18.59
18.56
18.59
17.54
300
Jun 9, 2026
18.55
18.65
18.55
18.65
17.60
1,200
Jun 8, 2026
18.54
18.54
18.54
18.54
17.49
-
Jun 5, 2026
18.54
18.54
18.54
18.54
17.49
-
Jun 4, 2026
18.54
18.54
18.54
18.54
17.49
300
Jun 3, 2026
18.65
18.65
18.65
18.65
17.60
-
Jun 2, 2026
18.70
18.70
18.65
18.65
17.60
800
Jun 1, 2026
18.65
18.65
18.65
18.65
17.60
800
May 29, 2026
18.96
18.96
18.65
18.66
17.61
1,300
May 28, 2026
18.99
18.99
18.99
18.99
17.92
-
May 27, 2026
18.99
18.99
18.99
18.99
17.92
700
May 26, 2026
18.87
18.88
18.87
18.88
17.81
600
May 22, 2026
18.50
18.50
18.50
18.50
17.46
-
May 21, 2026
18.50
18.50
18.50
18.50
17.46
-
May 20, 2026
17.95
18.50
17.95
18.50
17.46
600
May 19, 2026
18.62
18.62
18.50
18.50
17.46
600
May 18, 2026
18.00
18.41
18.00
18.41
17.37
500
May 15, 2026
17.95
17.95
17.95
17.95
16.94
-
May 14, 2026
17.95
17.95
17.91
17.95
16.94
800
May 13, 2026
18.15
18.15
17.95
17.95
16.94
2,500
May 12, 2026
18.15
18.15
18.15
18.15
17.13
500
May 11, 2026
18.98
18.98
18.59
18.59
17.54
1,200
May 8, 2026
19.08
19.08
18.59
18.59
17.54
2,600
May 7, 2026
18.27
18.27
18.27
18.27
17.24
-
May 6, 2026
18.27
18.27
18.27
18.27
17.24
-
May 5, 2026
18.27
18.27
18.27
18.27
17.24
-
May 4, 2026
18.27
18.27
18.27
18.27
17.24
-
May 1, 2026
18.45
18.45
18.27
18.27
17.24
300
Apr 30, 2026
18.59
18.59
18.59
18.59
17.54
800
Apr 29, 2026
18.49
18.49
18.49
18.49
17.45
3,000
Apr 28, 2026
18.49
18.49
18.49
18.49
17.45
100
Apr 27, 2026
18.39
18.49
18.39
18.49
17.45
6,300
Apr 24, 2026
18.30
18.39
18.30
18.39
17.35
14,000
Apr 23, 2026
18.00
18.30
18.00
18.26
17.23
3,300
Apr 22, 2026
18.01
18.30
18.00
18.00
16.98
4,100
Apr 21, 2026
18.01
18.30
18.01
18.15
17.13
3,600
Apr 20, 2026
18.30
18.30
18.30
18.30
17.27
4,100
Apr 17, 2026
18.30
18.30
18.30
18.30
17.27
1,400
Apr 16, 2026
18.10
18.30
18.10
18.30
17.27
1,400
Apr 15, 2026
17.65
17.65
17.65
17.65
16.65
10,800
Apr 14, 2026
18.30
18.30
18.30
18.30
17.27
3,900
Apr 13, 2026
18.20
18.20
18.20
18.20
17.17
200
Apr 10, 2026
18.24
18.24
17.51
18.20
17.17
3,000
Apr 9, 2026
17.63
17.63
17.50
17.50
16.51
1,200
Apr 8, 2026
17.75
17.75
17.58
17.58
16.59
700
Apr 7, 2026
17.75
17.75
17.75
17.75
16.75
-
Apr 6, 2026
17.55
17.85
17.55
17.75
16.75
1,500
Apr 2, 2026
17.54
17.54
17.54
17.54
16.55
900
Apr 1, 2026
17.59
17.59
17.59
17.59
16.60
-
Mar 31, 2026
17.59
17.59
17.59
17.59
16.60
-
Mar 30, 2026
17.30
17.59
17.30
17.59
16.60
700
Mar 27, 2026
17.15
17.15
17.15
17.15
16.18
-
Mar 26, 2026
17.15
17.15
17.15
17.15
16.18
300
Mar 25, 2026
17.25
17.25
17.10
17.15
16.18
2,000
Mar 24, 2026
17.50
17.50
17.43
17.43
16.45
500
Mar 23, 2026
17.55
17.63
17.55
17.63
16.64
400
Mar 20, 2026
17.55
17.55
17.55
17.55
16.56
500
Mar 19, 2026
17.75
17.75
17.75
17.75
16.75
100
Mar 18, 2026
17.66
17.66
17.60
17.60
16.61
900
Mar 17, 2026
17.65
17.65
17.65
17.65
16.65
-
Mar 16, 2026
17.65
17.65
17.65
17.65
16.65
700
Mar 13, 2026
17.65
17.65
17.65
17.65
16.65
-
Mar 12, 2026
17.73
17.73
17.65
17.65
16.65
900
Mar 11, 2026
17.89
17.89
17.89
17.89
16.88
100
Mar 10, 2026
17.80
17.80
17.80
17.80
16.80
-
Mar 9, 2026
17.80
17.80
17.80
17.80
16.80
-
Mar 6, 2026
17.66
17.89
17.66
17.80
16.80
500
Mar 5, 2026
17.84
17.84
17.84
17.84
16.83
100
Mar 4, 2026
17.65
17.71
17.65
17.71
16.71
700
Mar 3, 2026
17.78
17.89
17.78
17.89
16.88
300
Mar 2, 2026
17.78
17.78
17.65
17.65
16.65
500
Feb 27, 2026
17.84
17.87
17.84
17.87
16.86
600
Feb 26, 2026
17.90
17.90
17.90
17.90
16.89
300
Feb 25, 2026
17.66
17.66
17.66
17.66
16.66
-
Feb 24, 2026
17.66
17.66
17.66
17.66
16.66
300
Feb 23, 2026
17.97
17.97
17.66
17.66
16.66
2,600
Feb 20, 2026
18.00
18.00
17.96
17.96
16.95
700
Feb 19, 2026
17.65
17.65
17.65
17.65
16.65
-
Feb 18, 2026
18.00
18.00
17.65
17.65
16.65
3,100
Feb 17, 2026
17.81
17.98
17.77
17.98
16.97
1,300
Feb 13, 2026
17.71
17.71
17.71
17.71
16.71
100
Feb 12, 2026
17.66
17.67
17.65
17.67
16.67
2,800
Feb 11, 2026
17.70
17.70
17.70
17.70
16.70
100
Feb 10, 2026
17.71
17.71
17.65
17.71
16.71
1,600
Feb 9, 2026
17.65
17.71
17.65
17.71
16.71
200
Feb 6, 2026
17.51
17.75
17.50
17.62
16.63
9,400
Feb 5, 2026
17.51
17.51
17.51
17.51
16.52
300
Feb 4, 2026
17.25
17.25
17.25
17.25
16.28
500
Feb 3, 2026
17.21
17.21
17.21
17.21
16.24
400
Feb 2, 2026
17.79
17.79
17.00
17.00
16.04
2,200
Jan 30, 2026
17.81
17.81
17.00
17.60
16.61
3,200
Jan 29, 2026
17.76
18.00
17.76
18.00
16.98
4,700
Jan 28, 2026
17.61
17.61
17.61
17.61
16.62
6,000
Jan 27, 2026
17.47
17.47
17.47
17.47
16.48
-
Jan 26, 2026
17.59
17.61
17.46
17.47
16.48
2,900
Jan 23, 2026
17.51
17.51
17.51
17.51
16.52
500
Jan 22, 2026
16.91
16.91
16.91
16.91
15.96
-
Jan 21, 2026
16.91
16.91
16.91
16.91
15.96
-
Jan 20, 2026
16.91
16.91
16.91
16.91
15.96
1,000
Jan 16, 2026
17.53
17.53
17.53
17.53
16.54
-
Jan 15, 2026
17.53
17.53
17.53
17.53
16.54
-
Jan 14, 2026
17.53
17.53
17.53
17.53
16.54
100
Jan 13, 2026
17.34
17.34
17.34
17.34
16.36
100
Jan 12, 2026
17.34
17.34
17.28
17.34
16.36
1,100
Jan 9, 2026
16.75
16.75
16.75
16.75
15.80
-
Jan 8, 2026
16.76
16.76
16.75
16.75
15.80
600
Jan 7, 2026
17.02
17.02
16.93
16.93
15.97
600
Jan 6, 2026
17.39
17.39
17.02
17.02
16.06
200
Jan 5, 2026
17.25
17.25
17.25
17.25
16.28
-
Jan 2, 2026
17.25
17.25
17.25
17.25
16.28
-
Dec 31, 2025
17.21
17.40
17.21
17.25
16.28
1,300
Dec 30, 2025
17.25
17.25
17.25
17.25
16.28
-
Dec 29, 2025
17.25
17.25
17.25
17.25
16.28
400
Dec 26, 2025
16.81
17.25
16.81
17.25
16.28
800
Dec 24, 2025
16.61
16.61
16.61
16.61
15.67
-
Dec 23, 2025
16.61
16.61
16.61
16.61
15.67
-
Dec 22, 2025
16.61
16.61
16.61
16.61
15.67
-
Dec 19, 2025
17.10
17.10
16.61
16.61
15.67
3,300
Dec 18, 2025
16.50
16.50
16.50
16.50
15.57
-
Dec 17, 2025
16.50
16.50
16.50
16.50
15.57
-
Dec 16, 2025
16.50
16.50
16.50
16.50
15.57
-
Dec 15, 2025
16.50
16.50
16.50
16.50
15.57
2,200
Dec 12, 2025
16.50
16.50
16.50
16.50
15.57
900
Dec 11, 2025
16.50
16.50
16.50
16.50
15.57
1,500
Dec 10, 2025
16.50
16.50
16.50
16.50
15.57
1,100
Dec 9, 2025
16.50
16.50
16.50
16.50
15.57
1,100
Dec 8, 2025
16.56
16.56
16.50
16.50
15.57
1,800
Dec 5, 2025
16.63
16.63
16.50
16.50
15.57
1,800
Dec 4, 2025
16.50
16.75
16.50
16.65
15.71
2,100
Dec 3, 2025
16.50
16.50
16.50
16.50
15.57
1,200
Dec 2, 2025
16.50
16.50
16.50
16.50
15.57
1,100
Dec 1, 2025
17.00
17.00
16.50
16.50
15.57
1,100
Nov 28, 2025
16.50
16.50
16.50
16.50
15.57
200
Nov 26, 2025
16.50
16.50
16.50
16.50
15.57
200
Nov 25, 2025
16.50
16.50
16.49
16.49
15.56
800
Nov 24, 2025
16.50
16.50
16.50
16.50
15.57
-
Nov 21, 2025
16.50
16.50
16.50
16.50
15.57
900
Nov 20, 2025
16.49
16.50
16.49
16.50
15.57
3,600
Nov 19, 2025
16.45
16.45
16.45
16.45
15.52
-
Nov 18, 2025
16.45
16.45
16.45
16.45
15.52
100
Nov 17, 2025
16.45
16.45
16.45
16.45
15.52
-
Nov 14, 2025
16.40
16.45
16.40
16.45
15.52
900
Nov 13, 2025
16.43
16.43
16.35
16.35
15.43
400
Nov 12, 2025
16.40
16.44
16.40
16.43
15.50
800
Nov 11, 2025
16.40
16.40
16.34
16.34
15.42
1,700
Nov 10, 2025
16.50
16.50
16.42
16.45
15.52
2,100
Nov 7, 2025
16.48
16.48
16.41
16.41
15.48
800
