Risk (George) Industries, Inc. Historical Stock Prices

RSKIA 
$7.83
*  
unch
unch
Get RSKIA Alerts
*Delayed - data as of Jul. 30, 2014 14:26 ET  -  Find a broker to begin trading RSKIA now


Community Rating:
View:    RSKIA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
14:26 N/A  7.90  7.83  7.83 4,636
07/29/2014 7.83 7.83 7.83 7.83 500
07/28/2014 7.85 7.85 7.8 7.83 1,100
07/25/2014 8.24 8.24 8.24 8.24 00
07/24/2014 8.2 8.24 8.2 8.24 777
07/23/2014 7.85 8.06 7.85 8.06 300
07/22/2014 8.47 8.47 8.47 8.47 00
07/21/2014 8.47 8.47 8.47 8.47 00
07/18/2014 8.47 8.47 8.47 8.47 00
07/17/2014 8.47 8.47 8.47 8.47 00
07/16/2014 8.47 8.47 8.47 8.47 00
07/15/2014 8.47 8.47 8.47 8.47 00
07/14/2014 8.47 8.47 8.47 8.47 00
07/11/2014 7.75 8.47 7.75 8.47 845
07/10/2014 7.5 7.5 7.5 7.5 00
07/09/2014 7.55 7.55 7.5 7.5 1,105
07/08/2014 8 8 7.5 7.5 700
07/07/2014 8.25 8.25 7.68 7.68 1,182
07/03/2014 7.68 7.68 7.68 7.68 00
07/02/2014 7.68 7.68 7.68 7.68 500
07/01/2014 7.66 7.66 7.66 7.66 283
06/30/2014 7.6 7.6 7.6 7.6 250
06/27/2014 8 8 7.75 7.75 2,000
06/26/2014 8.15 8.15 8.15 8.15 600
06/25/2014 8.23 8.23 8.23 8.23 00
06/24/2014 8.23 8.23 8.23 8.23 00
06/23/2014 8.23 8.23 8.23 8.23 00
06/20/2014 8.23 8.23 8.23 8.23 333
06/19/2014 7.75 7.75 7.75 7.75 1,194
06/18/2014 7.7 7.7 7.6 7.7 4,657
06/17/2014 7.35 7.69 7.35 7.69 2,005
06/16/2014 7.5 7.5 7.19 7.2 7,084
06/13/2014 7.49 7.5 7.49 7.5 267
06/12/2014 7.8 7.8 7.8 7.8 00
06/11/2014 7.8 7.8 7.8 7.8 00
06/10/2014 7.8 7.8 7.8 7.8 276
06/09/2014 7.78 7.8 7.2 7.2 6,584
06/06/2014 7.5 7.89 7.4 7.4 8,131
06/05/2014 7.5 7.5 7.5 7.5 5,000
06/04/2014 7.416 7.416 7.416 7.416 270
06/03/2014 7.42 7.42 7.4 7.42 2,320
06/02/2014 7.55 7.55 7.29 7.29 4,000
05/30/2014 8.1 8.1 8 8 1,130
05/29/2014 7.79 7.81 7.79 7.81 750
05/28/2014 7.48 7.48 7.48 7.48 00
05/27/2014 7.48 7.48 7.48 7.48 600
05/23/2014 8 8 8 8 13,975
05/22/2014 8.18 8.18 7.46 8 3,460
05/21/2014 7.7 7.7 7.7 7.7 00
05/20/2014 7.7 7.7 7.68 7.7 400
05/19/2014 7.41 7.83 7.41 7.51 2,058
05/16/2014 7.9 7.9 7.42 7.89 400
05/15/2014 7.92 7.92 7.9 7.9 300
05/14/2014 7.3 7.9 7.3 7.9 2,345
05/13/2014 7.5 7.5 7.5 7.5 00
05/12/2014 7.4 7.89 7.4 7.5 2,622
05/09/2014 7.4 7.4 7.4 7.4 102
05/08/2014 7.27 7.27 7.25 7.25 200
05/07/2014 7.88 7.9 7.15 7.15 2,301
05/06/2014 7.9 7.9 7.25 7.25 477
05/05/2014 7.46 7.46 7.2 7.2 2,050
05/02/2014 8 8 7.65 7.65 1,984
05/01/2014 7.5 7.5 7.5 7.5 00
04/30/2014 7.5 7.5 7.5 7.5 775
04/29/2014 8.18 8.18 8.18 8.18 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?