Other US listings · RSKIA · stock
George Risk Industries, INC. (RSKIA) stock price history
Every Other US listings trading session of George Risk Industries, INC. from Sep 2, 2003 to Jul 17, 2026: 5,755 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSKIA adjusted close, 2003 to 2026
- $18.99
- All time high, 2026
- $19.08
- 52 week high, $14.53 low
- 5,755
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RSKIA key facts
- George Risk Industries, INC. (RSKIA) closed at $18.98 on Jul 17, 2026 on Other US listings.
- RSKIA's all time high close is $18.99, set on May 27, 2026; its all time low close is $1.21 on Sep 10, 2003.
- RSKIA's 52 week range is $14.53 to $19.08.
- RSKIA returned +25.5% over the year to Jul 17, 2026 and +99.4% over five years.
- Over ten years RSKIA returned +316%, +15.3% a year compounded.
- RSKIA's deepest drawdown was -65.3% from Jan 31, 2007 to Dec 18, 2008.
- DataCedar holds 5,755 daily sessions of RSKIA history from Sep 2, 2003, adjusted for splits and dividends, served by the API under a key.
RSKIA price chart, 2003 to 2026
RSKIA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +3.7% |
| 6 months | +8.3% |
| Year to date | +10.0% |
| 1 year | +25.5% |
| 3 years | +106.5% |
| 5 years | +99.4% |
| 10 years | +316.1% |
| Since Sep 2, 2003 | +1,396% |
| Compound annual growth, 22.9 years | +12.6% |
RSKIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.99 on May 27, 2026
- All time low close
- $1.21 on Sep 10, 2003
- 52 week high
- $19.08 on May 8, 2026
- 52 week low
- $14.53 on Jul 28, 2025
- Deepest drawdown
- -65.3% from Jan 31, 2007 to Dec 18, 2008, recovered Nov 1, 2012
- Best single session
- +39.1% on Nov 24, 2003
- Worst single session
- -19.4% on Dec 18, 2008
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2003
- 15.0×
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2008, -54%
RSKIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 2, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.25 | $19.08 | $16.75 | $18.98 | +10.0% | 140.8K | 135 |
| 2025 | $15.97 | $18.54 | $14.19 | $17.25 | +8.0% | 396K | 250 |
| 2024 | $11.22 | $16.32 | $9.81 | $15.97 | +42.4% | 188.6K | 252 |
| 2023 | $8.94 | $11.35 | $8.24 | $11.22 | +25.5% | 113.6K | 250 |
| 2022 | $11.62 | $12.34 | $7.99 | $8.94 | -23.1% | 159.9K | 251 |
| 2021 | $7.72 | $12.61 | $7.72 | $11.62 | +50.6% | 158.6K | 252 |
| 2020 | $7.11 | $8.61 | $5.16 | $7.72 | +8.6% | 345.1K | 253 |
| 2019 | $5.86 | $7.25 | $5.56 | $7.11 | +21.2% | 324.9K | 252 |
| 2018 | $5.57 | $6.08 | $5.43 | $5.86 | +4.8% | 193K | 251 |
| 2017 | $5.42 | $5.63 | $4.97 | $5.59 | +7.4% | 184.3K | 251 |
| 2016 | $4.60 | $5.30 | $3.37 | $5.21 | +13.2% | 396.5K | 252 |
| 2015 | $4.89 | $5.36 | $4.44 | $4.60 | -6.0% | 420.5K | 252 |
| 2014 | $5.07 | $5.12 | $4.05 | $4.89 | -3.3% | 243.8K | 252 |
| 2013 | $3.81 | $5.06 | $3.57 | $5.06 | +32.7% | 253.9K | 252 |
| 2012 | $3.04 | $3.87 | $2.54 | $3.81 | +25.4% | 363.2K | 250 |
| 2011 | $2.68 | $3.82 | $2.46 | $3.04 | +21.9% | 369.2K | 252 |
| 2010 | $1.99 | $2.61 | $1.95 | $2.49 | +25.1% | 504.8K | 252 |
| 2009 | $1.51 | $2.27 | $1.46 | $1.99 | +47.7% | 255.7K | 252 |
| 2008 | $2.87 | $3.05 | $1.31 | $1.35 | -54.1% | 597.2K | 253 |
| 2007 | $3.61 | $3.82 | $2.76 | $2.94 | -17.2% | 529.7K | 251 |
| 2006 | $3.12 | $3.55 | $2.70 | $3.55 | +13.7% | 428.6K | 251 |
| 2005 | $2.58 | $3.22 | $2.08 | $3.12 | +21.0% | 515.4K | 252 |
| 2004 | $2.29 | $2.70 | $2.05 | $2.58 | +10.6% | 732.6K | 252 |
| 2003 | $1.21 | $2.95 | $1.21 | $2.33 | n/a | 576.5K | 85 |
RSKIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.98 | -0.1% |
| June 2026 | $18.99 | +1.8% |
| May 2026 | $18.66 | +0.4% |
| April 2026 | $18.59 | +5.7% |
| March 2026 | $17.59 | -1.6% |
| February 2026 | $17.87 | +1.5% |
| January 2026 | $17.60 | +2.0% |
| December 2025 | $17.25 | +4.5% |
| November 2025 | $16.50 | -3.1% |
| October 2025 | $17.02 | -8.2% |
| September 2025 | $18.54 | +9.5% |
| August 2025 | $16.93 | +14.7% |
About the RSKIA data
Daily bars. 5,755 sessions from Sep 2, 2003 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RSKIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RSKIA share price history
