TipRanks
Go Ultimate55% OFF

George Risk (RSKIA) Historical Prices

RSKIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.0021.0021.0021.0021.00+1.20%1100.07
Oct 29, 202620.8021.1420.7520.7520.75-0.53%8,2515.42
Oct 28, 202620.8620.8620.8620.8620.86-0.62%2500.16
Oct 27, 202620.8420.9920.8020.9920.99+0.33%2,0041.33
Oct 26, 202620.9221.0020.8420.9220.92+0.38%00.00
Oct 23, 202620.8720.8720.8420.8420.84-0.48%15,40012.21
Oct 22, 202620.9220.9420.9220.9420.94+0.17%3300.26
Oct 21, 202620.9120.9420.8720.9120.91+0.31%00.00
Oct 20, 202620.8420.8420.8420.8420.84+0.05%2500.20
Oct 19, 202620.8320.8320.8320.8320.83+0.14%1,4121.14
Oct 16, 202620.9721.2320.7520.8020.80-0.86%21,65624.10
Oct 15, 202619.8820.9819.8820.9820.98+6.96%3270.36
Oct 14, 202619.6219.8819.3519.6219.62-0.43%00.00
Oct 13, 202619.3519.8119.3519.7019.70+1.76%1,3011.48
Oct 12, 202619.8019.8019.3619.3619.36-1.40%1,2821.49
Oct 09, 202619.6419.9219.3519.6419.64-0.98%00.00
Oct 08, 202619.9519.9519.8319.8319.83+2.69%3250.38
Oct 07, 202619.3119.3119.3119.3119.31-3.35%1500.18
Oct 06, 202620.0020.0019.2119.9819.98-2.54%2,6203.20
Oct 05, 202620.5020.7420.5020.5020.50+0.00%2,5573.24
Oct 02, 202620.5020.6220.5020.5020.50-2.38%6850.88
Oct 01, 202621.2121.2116.7121.0021.00-4.33%6,4939.59
Sep 30, 202621.9821.9820.9021.9521.95+5.02%1,2131.84
Sep 29, 202621.7522.1521.7522.1520.90+1.84%1,4052.21
Sep 28, 202622.5622.6021.7521.7520.52-3.60%1,3172.13
Sep 25, 202622.4022.5622.2522.5621.29+1.41%4,2657.77
Sep 24, 202622.2522.2522.2522.2520.99-0.67%5000.92
Sep 23, 202622.4622.4622.4022.4021.14-0.27%9101.73
Sep 22, 202622.4422.4622.4422.4621.19-0.05%2500.47
Sep 21, 202622.6322.6322.4122.4721.20-0.11%4,76810.55
Sep 18, 202622.5022.6422.3522.5021.23+0.65%00.00
Sep 17, 202622.3022.5022.3022.3521.09-0.62%2,3005.47
Sep 16, 202622.4922.4922.4922.4921.22-0.05%4451.08
Sep 15, 202622.5022.5022.5022.5021.23+1.81%2100.51
Sep 14, 202622.1422.7522.1022.1020.85+0.14%2,2405.85
Sep 11, 202622.7522.7522.0722.0720.82-7.40%7051.90
Sep 10, 202621.6623.8321.6623.8322.49+11.32%1,7054.81
Sep 09, 202621.1221.4121.1221.4120.20+1.89%2020.58
Sep 08, 202621.0021.0121.0021.0119.82+2.49%8652.49
Sep 07, 202620.5020.5020.5020.5019.34+0.00%00.00
Sep 04, 202620.5020.5020.5020.5019.34+0.00%1,9265.66
Sep 03, 202620.1120.5020.1020.5019.34+1.99%1,9856.43
Sep 02, 202620.1020.1020.1020.1018.97+0.00%2840.93
Sep 01, 202620.1020.1020.0920.1018.97+0.00%6112.04
Aug 31, 202620.0820.1020.0820.1018.97+0.12%4091.40
Aug 28, 202620.0820.1020.0520.0818.94+0.25%00.00
Aug 27, 202620.0320.1019.9520.0318.89+0.02%00.00
Aug 26, 202620.0420.0420.0220.0218.89+1.01%2100.63
Aug 25, 202619.8219.8219.8219.8218.70+0.00%4011.22
Aug 24, 202620.1020.1019.8219.8218.70-0.65%5821.76