George Risk Industries Inc (PK) Historical Data - RSKIA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
George Risk Industries Inc (PK) (RSKIA)
George Risk Industries Inc (PK) (RSKIA) Historical

George Risk Industries Inc (PK) (RSKIA)

12.40

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	12.4	12.4	12.4	310	12.4	CS
4	0.15	1.22448979592	12.25	12.8	11.06	1509	12.10720504	CS
12	0.3	2.47933884298	12.1	14.1	11.06	1409	12.34912462	CS
26	0.85	7.35930735931	11.55	14.1	11.06	1175	12.30966015	CS
52	1.5	13.7614678899	10.9	14.1	9.81	1108	11.74504521	CS
156	-0.1	-0.8	12.5	15.84	9.52	1184	12.23386015	CS
260	4.1	49.3975903614	8.3	15.84	7.01	1653	10.24911652	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	12.4	0	0.00	12.4	12.4	12.4	0
1714080300	12.4	0	0.00	12.4	12.4	12.4	350
1713994020	12.4	0	0.00	12.4	12.4	12.4	400
1713907740	12.4	0	0.00	12.4	12.4	12.4	0
1713821340	12.4	0.08	0.65	12.4	12.4	12.4	180
1713561900	12.32	0	0.00	12.32	12.32	12.32	0
1713475500	12.32	0	0.00	12.32	12.32	12.32	0
1713389100	12.32	0.32	2.67	12.25	12.32	12.25	2200
1713302940	12	-0.01	-0.08	12	12	12	200
1713216000	12.01	-0.29	-2.36	12.3	12.3	11.06	13185
1712956800	12.3	0	0.00	12.3	12.3	12.3	0
1712870400	12.3	0	0.00	12.3	12.3	12.3	0
1712784000	12.3	-0.5	-3.91	12.3	12.3	12.3	664
1712697600	12.8	0	0.00	12.8	12.8	12.8	0
1712611200	12.8	0.29	2.32	12.8	12.8	12.8	104
1712352000	12.51	-0.17	-1.30	12.69	12.69	12.51	409
1712265780	12.675	-0.12	-0.90	12.675	12.675	12.675	200
1712179500	12.79	0.54	4.41	12.79	12.79	12.79	100
1712092980	12.25	0.25	2.08	12.25	12.25	12.25	112
1712006400	12	0	0.00	12	12	12	0
1711660800	12	-0.6	-4.76	12.5	12.5	11.75	5175
1711574940	12.6	0	0.00	12.6	12.6	12.6	0
1711488540	12.6	-0.62	-4.69	12.6	12.6	12.57	2015
1711401600	13.22	0.46	3.58	13.22	13.22	13.22	196
1711142880	12.7625	0.11	0.89	12.795	12.795	12.6	700
1711056240	12.65	-0.1	-0.78	12.65	12.7375	12.65	700
1710970140	12.75	-0.35	-2.67	12.75	12.75	12.75	431
1710883200	13.1	0	0.00	13.1	13.1	13.1	0
1710796800	13.1	0.61	4.88	12.49	14.1	12.49	6498
1710537720	12.49	0.09	0.73	12.49	12.495	12.49	2401
1710451740	12.4	0	0.00	12.4	12.4	12.4	0
1710365340	12.4	-0.14	-1.12	12.3	12.4	12.3	978
1710278940	12.54	-0.01	-0.08	12.54	12.54	12.54	200
1710195840	12.55	0	0.00	12.55	12.55	12.55	0
1709936640	12.55	0.55	4.58	12.244	12.55	12.1	420
1709850360	12	0	0.00	12	12	12	400
1709764080	12	-0.5	-4.00	12	12	12	125
1709677440	12.5	0	0.00	12.5	12.5	12.5	0
1709591040	12.5	0	0.00	12.5	12.5	12.5	0
1709331840	12.5	0	0.00	12.5	12.5	12.5	0
1709245440	12.5	0	0.00	12.52	12.52	12.5	1300
1709159100	12.5	0	0.00	12.5	12.5	12.5	213
1709072940	12.5	-0.12	-0.95	12	12.5	11.1	715
1708986000	12.62	0	0.00	12.62	12.62	12.62	0
1708726800	12.62	0	0.00	12.62	12.62	12.62	0
1708640400	12.62	0	0.00	12.62	12.62	12.62	0
1708554000	12.62	0.12	0.96	12.5	12.65	12.5	1386
1708467600	12.5	0	0.00	12.5	12.5	12.5	214
1708122000	12.5	0	0.00	12.5	12.5	12.5	0
1708035600	12.5	0	0.00	12.5	12.5	12.5	0
1707949200	12.5	0	0.00	12.5	12.5	12.5	0
1707862800	12.5	0	0.00	12.5	12.5	12.5	0
1707776400	12.5	0	0.00	12.5	12.5	12.5	0
1707517200	12.5	0.13	1.01	12.5	12.5	12.5	156
1707431280	12.375	-0.13	-1.00	12.375	12.375	12.375	100
1707344940	12.5	0.4	3.31	12.15	12.5	12.15	1450
1707258480	12.1	0	0.00	12.05	12.125	12.05	3738
1707172140	12.1	0.45	3.86	12.1	12.125	12.1	1712
1706912940	11.65	0	0.00	11.65	11.65	11.65	0
1706826540	11.65	0	0.00	11.65	11.65	11.65	0
1706740140	11.65	0	0.00	11.65	11.65	11.65	0
1706653740	11.65	0	0.00	11.65	11.65	11.65	0
1706567340	11.65	-0.12	-1.02	11.65	11.65	11.65	101

George Risk Industries (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions