RSKIA | George Risk Ind-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

George Risk Ind-A (RSKIA)

OTC

$20.50-$0.50 (-2.38%)

Price as of Oct 02, 2026

$100.2M
Market Cap
29.71%
1-Year Change
Security & Protection Services
Industry

1 Month
+8.09%

Low Price$20.50

High Price$22.49
3 Months
+14.47%

Low Price$17.70

High Price$22.49
1 Year
+29.71%

Low Price$15.38

High Price$22.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	20.50	20.62	20.50	20.50	-2.38%	685
10/01/2026	21.21	21.21	16.71	21.00	-4.33%	6,493
09/30/2026	21.98	21.98	20.90	21.95	+5.02%	1,213
09/30/2026	$1.25 Dividend
09/29/2026	20.52	20.90	20.52	20.90	+1.84%	1,405
09/28/2026	21.29	21.32	20.52	20.52	-3.60%	1,317
09/25/2026	21.14	21.29	20.99	21.29	+1.41%	4,265
09/24/2026	20.99	20.99	20.99	20.99	-0.67%	500
09/23/2026	21.19	21.19	21.14	21.14	-0.27%	910
09/22/2026	21.17	21.19	21.17	21.19	-0.05%	250
09/21/2026	21.35	21.35	21.15	21.20	+0.54%	4,768
09/17/2026	21.04	21.23	21.04	21.09	-0.62%	2,300
09/16/2026	21.22	21.22	21.22	21.22	-0.04%	445
09/15/2026	21.23	21.23	21.23	21.23	+1.81%	210
09/14/2026	20.89	21.47	20.85	20.85	+0.15%	2,240
09/11/2026	21.47	21.47	20.82	20.82	-7.39%	705
09/10/2026	20.44	22.49	20.44	22.49	+11.31%	1,705
09/09/2026	19.93	20.20	19.93	20.20	+1.89%	202
09/08/2026	19.81	19.82	19.81	19.82	+2.49%	865
09/04/2026	19.34	19.34	19.34	19.34	0.00%	1,926
09/03/2026	18.98	19.34	18.97	19.34	+1.99%	1,985
09/02/2026	18.97	18.97	18.97	18.97	0.00%	284
09/01/2026	18.97	18.97	18.95	18.97	0.00%	611
08/31/2026	18.94	18.97	18.94	18.97	+0.40%	409
08/26/2026	18.91	18.91	18.89	18.89	+1.01%	210
08/25/2026	18.70	18.70	18.70	18.70	0.00%	401
08/24/2026	18.97	18.97	18.70	18.70	-1.00%	582
08/20/2026	18.89	18.89	18.89	18.89	+0.10%	100
08/19/2026	18.87	18.87	18.87	18.87	+1.37%	200
08/18/2026	18.87	18.87	18.62	18.62	-1.35%	302
08/17/2026	18.87	18.90	18.87	18.87	+1.52%	953
08/13/2026	18.59	18.59	18.59	18.59	-1.99%	100
08/11/2026	18.78	18.98	18.78	18.97	+1.52%	613
08/10/2026	18.40	18.68	18.40	18.68	+3.94%	1,268
08/07/2026	17.97	18.11	17.97	17.97	+0.19%	610
08/06/2026	17.94	17.94	17.94	17.94	-4.45%	272
08/05/2026	18.33	18.78	17.74	18.78	-5.69%	4,698
07/31/2026	18.10	19.91	18.10	19.91	+12.17%	600
07/30/2026	17.75	17.77	17.75	17.75	-0.95%	500
07/29/2026	17.92	17.92	17.92	17.92	0.00%	169
07/27/2026	17.92	17.92	17.92	17.92	+0.74%	130
07/24/2026	17.79	17.79	17.79	17.79	-0.26%	150
07/23/2026	17.92	17.92	17.83	17.83	-0.17%	400
07/21/2026	17.86	17.86	17.86	17.86	+0.02%	100
07/20/2026	17.86	17.86	17.86	17.86	-0.26%	265
07/16/2026	17.91	17.91	17.91	17.91	+1.02%	100
07/13/2026	17.73	17.73	17.73	17.73	-1.02%	166
07/09/2026	17.91	17.91	17.91	17.91	+1.18%	431
07/08/2026	17.76	17.76	17.70	17.70	-0.45%	661
07/06/2026	17.78	17.78	17.78	17.78	-0.71%	152
07/01/2026	17.91	17.91	17.91	17.91	-0.05%	150
06/25/2026	17.92	17.92	17.92	17.92	+0.48%	299
06/23/2026	17.83	17.83	17.83	17.83	+0.11%	300
06/18/2026	17.89	17.89	17.81	17.81	+1.23%	380
06/17/2026	17.60	17.60	17.60	17.60	0.00%	178
06/15/2026	17.55	17.60	17.55	17.60	0.00%	609
06/11/2026	17.60	17.60	17.60	17.60	+0.35%	630
06/10/2026	17.51	17.54	17.51	17.54	-0.35%	307
06/09/2026	17.50	17.60	17.50	17.60	+0.60%	1,160
06/04/2026	17.49	17.49	17.49	17.49	-0.60%	300
06/02/2026	17.64	17.64	17.60	17.60	0.00%	801
06/01/2026	17.60	17.60	17.60	17.60	-0.04%	826
05/29/2026	17.89	17.89	17.60	17.61	-1.75%	1,265
05/27/2026	17.92	17.92	17.92	17.92	+0.58%	729
05/26/2026	17.81	17.81	17.81	17.81	+2.05%	625
05/20/2026	16.94	17.46	16.94	17.46	0.00%	600
05/19/2026	17.57	17.57	17.46	17.46	+0.52%	600
05/18/2026	16.98	17.37	16.98	17.37	+2.53%	466
05/14/2026	16.94	16.94	16.90	16.94	0.00%	795
05/13/2026	17.13	17.13	16.94	16.94	-1.10%	2,526
05/12/2026	17.13	17.13	17.13	17.13	-2.37%	453
05/11/2026	17.91	17.91	17.54	17.54	0.00%	1,163
05/08/2026	18.00	18.00	17.54	17.54	+1.76%	3,814
05/01/2026	17.41	17.41	17.24	17.24	-1.73%	262
04/30/2026	17.54	17.54	17.54	17.54	+0.54%	800
04/29/2026	17.45	17.45	17.45	17.45	0.00%	3,036
04/28/2026	17.45	17.45	17.45	17.45	0.00%	127
04/27/2026	17.35	17.45	17.35	17.45	+0.54%	6,251
04/24/2026	17.27	17.35	17.27	17.35	+0.73%	13,950
04/23/2026	16.98	17.27	16.98	17.23	+1.42%	3,257
04/22/2026	16.99	17.27	16.98	16.98	-0.83%	4,110
04/21/2026	16.99	17.27	16.99	17.13	-0.82%	3,634
04/20/2026	17.27	17.27	17.27	17.27	0.00%	4,100
04/17/2026	17.27	17.27	17.27	17.27	0.00%	1,410
04/16/2026	17.08	17.27	17.08	17.27	+3.68%	1,390
04/15/2026	16.65	16.65	16.65	16.65	-3.55%	10,750
04/14/2026	17.27	17.27	17.27	17.27	+0.55%	3,905
04/13/2026	17.17	17.17	17.17	17.17	0.00%	226
04/10/2026	17.21	17.21	16.52	17.17	+4.00%	3,041
04/09/2026	16.63	16.63	16.51	16.51	-0.43%	1,200
04/08/2026	16.75	16.75	16.58	16.58	-0.99%	701
04/06/2026	16.56	16.84	16.56	16.75	+1.20%	1,476
04/02/2026	16.55	16.55	16.55	16.55	-0.30%	853
03/30/2026	16.32	16.60	16.32	16.60	+2.59%	675
03/26/2026	16.18	16.18	16.18	16.18	0.00%	268
03/25/2026	16.28	16.28	16.13	16.18	-1.62%	1,968
03/24/2026	16.51	16.51	16.45	16.45	-1.12%	475
03/23/2026	16.56	16.64	16.56	16.64	+0.46%	409
03/20/2026	16.56	16.56	16.56	16.56	-1.13%	500
03/19/2026	16.75	16.75	16.75	16.75	+0.85%	100