RISK GEORGE INDUSTRIES INC - Price History
Monthly price history for RSKIA (RISK GEORGE INDUSTRIES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12 | $12 |
| March 2024 | $12 | $12 |
| February 2024 | $12.50 | $12.50 |
| January 2024 | $11.65 | $11.65 |
| December 2023 | $12.65 | $12.65 |
| November 2023 | $12.80 | $12.80 |
| October 2023 | $12.15 | $12.15 |
| September 2023 | $11.55 | $11.55 |
| August 2023 | $10.48 | $11.10 |
| July 2023 | $10.46 | $11.08 |
| June 2023 | $9.96 | $10.55 |
| May 2023 | $10.11 | $10.71 |
| April 2023 | $10.29 | $10.90 |
| March 2023 | $10.29 | $10.90 |
| February 2023 | $10.16 | $10.77 |
| January 2023 | $10.38 | $11 |
| December 2022 | $10.05 | $10.65 |
| November 2022 | $10.85 | $11.50 |
| October 2022 | $10.89 | $11.54 |
| September 2022 | $10.90 | $11.55 |
| August 2022 | $10.29 | $11.50 |
| July 2022 | $10 | $11.18 |
| June 2022 | $10.74 | $12 |
| May 2022 | $10.47 | $11.70 |
| April 2022 | $10.74 | $12 |
| March 2022 | $11.81 | $13.20 |
| February 2022 | $12.62 | $14.10 |
| January 2022 | $12.70 | $14.20 |
| December 2021 | $13.06 | $14.60 |
| November 2021 | $13.33 | $14.90 |
| October 2021 | $11.91 | $13.31 |
| September 2021 | $11.99 | $13.40 |
| August 2021 | $11.40 | $13.25 |
| July 2021 | $11.19 | $13 |
| June 2021 | $11.19 | $13 |
| May 2021 | $11.02 | $12.80 |
| April 2021 | $10.77 | $12.52 |
| March 2021 | $11.40 | $13.25 |
| February 2021 | $9.64 | $11.20 |
| January 2021 | $9.25 | $10.75 |
| December 2020 | $8.67 | $10.08 |
| November 2020 | $9.04 | $10.50 |
| October 2020 | $8.95 | $10.40 |
| September 2020 | $9.21 | $10.70 |
| August 2020 | $8.07 | $9.75 |
| July 2020 | $7.04 | $8.50 |
| June 2020 | $6.92 | $8.36 |
| May 2020 | $6.42 | $7.75 |
| April 2020 | $6.95 | $8.40 |
| March 2020 | $6.21 | $7.50 |
| February 2020 | $8.11 | $9.80 |
| January 2020 | $8.48 | $10.25 |
| December 2019 | $7.99 | $9.65 |
| November 2019 | $7.36 | $8.90 |
| October 2019 | $7.33 | $8.86 |
| September 2019 | $7.28 | $8.80 |
| August 2019 | $6.44 | $8.16 |
| July 2019 | $6.55 | $8.30 |
| June 2019 | $6.76 | $8.57 |
| May 2019 | $6.36 | $8.06 |
| April 2019 | $6.51 | $8.25 |
| March 2019 | $6.75 | $8.55 |
| February 2019 | $6.55 | $8.30 |
| January 2019 | $6.36 | $8.06 |
| December 2018 | $6.59 | $8.35 |
| November 2018 | $6.71 | $8.50 |
| October 2018 | $6.45 | $8.18 |
| September 2018 | $6.39 | $8.50 |
| August 2018 | $6.20 | $8.25 |
| July 2018 | $6.39 | $8.50 |
| June 2018 | $6.32 | $8.40 |
| May 2018 | $6.39 | $8.50 |
| April 2018 | $6.43 | $8.55 |
| March 2018 | $6.36 | $8.46 |
| February 2018 | $6.32 | $8.40 |
| January 2018 | $6.25 | $8.31 |
| December 2017 | $6.27 | $8.34 |
| November 2017 | $6.09 | $8.10 |
| October 2017 | $6.17 | $8.20 |
| September 2017 | $6.04 | $8.40 |
| August 2017 | $6 | $8.35 |
| July 2017 | $6.09 | $8.47 |
| June 2017 | $6.03 | $8.39 |
| May 2017 | $6.03 | $8.39 |
| April 2017 | $6.10 | $8.49 |
| March 2017 | $6.04 | $8.40 |
| February 2017 | $5.95 | $8.28 |
| January 2017 | $5.94 | $8.26 |
| December 2016 | $5.83 | $8.11 |
| November 2016 | $5.60 | $7.79 |
| October 2016 | $5.28 | $7.34 |
| September 2016 | $5.50 | $7.65 |
| August 2016 | $5.37 | $7.81 |
| July 2016 | $5.02 | $7.30 |
| June 2016 | $4.91 | $7.15 |
| May 2016 | $5.11 | $7.44 |
| April 2016 | $4.85 | $7.06 |
| March 2016 | $5.19 | $7.55 |
| February 2016 | $4.64 | $6.75 |
| January 2016 | $4.47 | $6.50 |
| December 2015 | $5.16 | $7.50 |
| November 2015 | $5.18 | $7.53 |
| October 2015 | $5.50 | $8 |
| September 2015 | $5.74 | $8.35 |
| August 2015 | $5.86 | $8.87 |
| July 2015 | $5.42 | $8.20 |
| June 2015 | $5.52 | $8.35 |
| May 2015 | $5.50 | $8.32 |
| April 2015 | $5.48 | $8.30 |
| March 2015 | $5.28 | $8 |
| February 2015 | $5.22 | $7.91 |
| January 2015 | $5.19 | $7.85 |
| December 2014 | $5.48 | $8.30 |
| November 2014 | $5.34 | $8.09 |
| October 2014 | $5.32 | $8.05 |
| September 2014 | $5.14 | $8.10 |
| August 2014 | $5.17 | $8.16 |
| July 2014 | $5.07 | $7.99 |
| June 2014 | $4.82 | $7.60 |
| May 2014 | $5.07 | $8 |
| April 2014 | $4.76 | $7.50 |
| March 2014 | $5.20 | $8.20 |
| February 2014 | $5.67 | $8.95 |
| January 2014 | $5.71 | $9 |
| December 2013 | $5.67 | $8.94 |
| November 2013 | $5.24 | $8.27 |
| October 2013 | $5.07 | $8 |
| September 2013 | $5.22 | $8.23 |
| August 2013 | $4.88 | $8 |
| July 2013 | $4.70 | $7.70 |
| June 2013 | $4.58 | $7.50 |
| May 2013 | $4.27 | $7 |
| April 2013 | $4.42 | $7.25 |
| March 2013 | $4.33 | $7.09 |
| February 2013 | $4.18 | $6.85 |
| January 2013 | $4.27 | $7 |
| December 2012 | $4.27 | $7 |
| November 2012 | $3.96 | $6.70 |
| October 2012 | $4.14 | $7 |
| September 2012 | $4.05 | $6.85 |
| August 2012 | $3.46 | $6.10 |
| July 2012 | $3.52 | $6.20 |
| June 2012 | $3.40 | $6 |
| May 2012 | $3.43 | $6.05 |
| April 2012 | $3.31 | $5.84 |
| March 2012 | $3.40 | $6 |
| February 2012 | $3.49 | $6.15 |
| January 2012 | $3.67 | $6.47 |
| December 2011 | $3.40 | $6 |
| November 2011 | $3.69 | $6.50 |
| October 2011 | $3.22 | $5.67 |
| September 2011 | $3.39 | $6.20 |
| August 2011 | $3.44 | $6.30 |
| July 2011 | $3.50 | $6.40 |
| June 2011 | $3.53 | $6.47 |
| May 2011 | $3.50 | $6.40 |
| April 2011 | $3.51 | $6.42 |
| March 2011 | $3.58 | $6.55 |
| February 2011 | $3.50 | $6.40 |
| January 2011 | $3.34 | $6.12 |
| December 2010 | $2.79 | $5.11 |
| November 2010 | $2.84 | $5.20 |
| October 2010 | $2.87 | $5.25 |
| September 2010 | $2.70 | $5.14 |
| August 2010 | $2.49 | $4.75 |
| July 2010 | $2.36 | $4.50 |
| June 2010 | $2.36 | $4.50 |
| May 2010 | $2.23 | $4.25 |
| April 2010 | $2.32 | $4.42 |
| March 2010 | $2.31 | $4.40 |
| February 2010 | $2.26 | $4.30 |
| January 2010 | $2.32 | $4.41 |
| December 2009 | $2.23 | $4.25 |
| November 2009 | $2.23 | $4.25 |
| October 2009 | $2.23 | $4.25 |
| September 2009 | $2.10 | $4.16 |
| August 2009 | $2.27 | $4.50 |
| July 2009 | $2.32 | $4.60 |
| June 2009 | $2.09 | $4.15 |
| May 2009 | $2.22 | $4.40 |
| April 2009 | $1.74 | $3.45 |
| March 2009 | $1.89 | $3.75 |
| February 2009 | $1.96 | $3.90 |
| January 2009 | $1.74 | $3.45 |
| December 2008 | $1.51 | $3 |
| November 2008 | $2.04 | $4.05 |
| October 2008 | $2.39 | $4.75 |
| September 2008 | $2.58 | $5.30 |
| August 2008 | $2.80 | $5.75 |
| July 2008 | $2.56 | $5.25 |
| June 2008 | $3.29 | $6.75 |
| May 2008 | $2.69 | $5.51 |
| April 2008 | $2.93 | $6 |
| March 2008 | $2.93 | $6 |
| February 2008 | $2.83 | $5.80 |
| January 2008 | $3.05 | $6.25 |
| December 2007 | $3.29 | $6.75 |
| November 2007 | $3.24 | $6.65 |
| October 2007 | $3.34 | $6.85 |
| September 2007 | $3.34 | $7.02 |
| August 2007 | $3.43 | $7.21 |
| July 2007 | $3.45 | $7.25 |
| June 2007 | $3.43 | $7.21 |
| May 2007 | $3.37 | $7.09 |
| April 2007 | $3.45 | $7.25 |
| March 2007 | $3.45 | $7.25 |
| February 2007 | $3.71 | $7.80 |
| January 2007 | $4.28 | $9 |
| December 2006 | $3.97 | $8.35 |
| November 2006 | $3.81 | $8 |
| October 2006 | $3.43 | $7.20 |
| September 2006 | $3.45 | $7.25 |
| August 2006 | $3.50 | $7.50 |
| July 2006 | $3.45 | $7.40 |
| June 2006 | $3.50 | $7.50 |
| May 2006 | $3.61 | $7.75 |
| April 2006 | $3.78 | $8.10 |
| March 2006 | $3.78 | $8.10 |
| February 2006 | $3.50 | $7.50 |
| January 2006 | $3.50 | $7.50 |
| December 2005 | $3.50 | $7.50 |
| November 2005 | $3.36 | $7.21 |
| October 2005 | $3.26 | $7 |
| September 2005 | $3.03 | $6.50 |
| August 2005 | $2.75 | $6 |
| July 2005 | $2.55 | $5.55 |
| June 2005 | $2.48 | $5.40 |
| May 2005 | $2.39 | $5.20 |
| April 2005 | $2.57 | $5.60 |
| March 2005 | $2.71 | $5.90 |
| February 2005 | $2.75 | $6 |
| January 2005 | $2.75 | $6 |
| December 2004 | $2.84 | $6.20 |
| November 2004 | $2.90 | $6.33 |
| October 2004 | $2.80 | $6.10 |
| September 2004 | $2.82 | $6.15 |
| August 2004 | $2.71 | $6 |
| July 2004 | $2.71 | $6 |
| June 2004 | $2.30 | $5.10 |
| May 2004 | $2.44 | $5.40 |
| April 2004 | $2.55 | $5.65 |
| March 2004 | $2.48 | $5.50 |
| February 2004 | $2.60 | $5.75 |
| January 2004 | $2.48 | $5.50 |
| December 2003 | $2.57 | $5.70 |
| November 2003 | $2.80 | $6.20 |
| October 2003 | $1.76 | $3.90 |
| September 2003 | $1.78 | $3.95 |
| August 2003 | $1.31 | $2.90 |
| July 2003 | $1.51 | $3.35 |
| June 2003 | $1.13 | $2.50 |
| May 2003 | $1.13 | $2.50 |
| April 2003 | $1.13 | $2.50 |
| March 2003 | $1.31 | $2.90 |
| February 2003 | $1 | $2.21 |
| January 2003 | $1.04 | $2.30 |
| December 2002 | $1.08 | $2.40 |
| November 2002 | $0.96 | $2.12 |
| October 2002 | $0.96 | $2.12 |
| September 2002 | $0.99 | $2.20 |
| August 2002 | $0.95 | $2.11 |
| July 2002 | $0.94 | $2.09 |
| June 2002 | $0.95 | $2.10 |
| May 2002 | $1.02 | $2.25 |
| April 2002 | $1.02 | $2.27 |
| March 2002 | $1.02 | $2.25 |
| February 2002 | $0.96 | $2.12 |
| January 2002 | $1 | $2.21 |
| December 2001 | $1.10 | $2.44 |
| November 2001 | $0.90 | $2 |
| October 2001 | $0.95 | $2.10 |
| September 2001 | $0.86 | $1.90 |
| August 2001 | $1.13 | $2.50 |
| July 2001 | $0.92 | $2.05 |
| June 2001 | $0.90 | $2 |
| May 2001 | $1.17 | $2.60 |
| April 2001 | $0.81 | $1.80 |
| March 2001 | $1.02 | $2.25 |
| February 2001 | $1.11 | $2.47 |
| January 2001 | $1.30 | $2.88 |
| December 2000 | $1.35 | $3 |
| November 2000 | $1.03 | $2.28 |
| October 2000 | $1.13 | $2.50 |
| September 2000 | $1.23 | $2.72 |
| August 2000 | $1.14 | $2.53 |
| July 2000 | $1.10 | $2.44 |
| June 2000 | $1.47 | $3.25 |
| May 2000 | $1.14 | $2.53 |
| April 2000 | $1.80 | $4 |
| March 2000 | $1.52 | $3.38 |
| February 2000 | $1.30 | $2.88 |
| January 2000 | $1.09 | $2.41 |
| December 1999 | $1.27 | $2.81 |
| November 1999 | $1.23 | $2.72 |
| October 1999 | $1.07 | $2.38 |
| September 1999 | $1.23 | $2.72 |
| August 1999 | $1.16 | $2.56 |
| July 1999 | $1.04 | $2.31 |
| June 1999 | $0.92 | $2.03 |
| May 1999 | $0.90 | $2 |
| April 1999 | $0.79 | $1.75 |
| March 1999 | $0.89 | $1.97 |
| February 1999 | $0.93 | $2.06 |
| January 1999 | $0.93 | $2.06 |
| December 1998 | $0.82 | $1.81 |
| November 1998 | $0.88 | $1.94 |
| October 1998 | $0.93 | $2.06 |
| September 1998 | $0.82 | $1.81 |
| August 1998 | $0.82 | $1.81 |
| July 1998 | $1.02 | $2.25 |
| June 1998 | $0.93 | $2.06 |
| May 1998 | $0.99 | $2.19 |
| April 1998 | $0.99 | $2.19 |
| March 1998 | $1.02 | $2.25 |
| February 1998 | $1.04 | $2.31 |
| January 1998 | $0.83 | $1.84 |
| December 1997 | $0.99 | $2.19 |
| November 1997 | $0.97 | $2.16 |
| October 1997 | $0.96 | $2.12 |
| September 1997 | $1.18 | $2.62 |
| August 1997 | $1.30 | $2.88 |
| July 1997 | $1.07 | $2.38 |
| June 1997 | $0.93 | $2.06 |
| May 1997 | $0.99 | $2.19 |
| April 1997 | $1.04 | $2.31 |
| March 1997 | $1 | $2.22 |
| February 1997 | $1.04 | $2.31 |
| January 1997 | $0.85 | $1.88 |
| December 1996 | $0.76 | $1.69 |
| November 1996 | $0.68 | $1.52 |
| October 1996 | $0.64 | $1.41 |
| September 1996 | $0.79 | $1.75 |
| August 1996 | $0.61 | $1.34 |
| July 1996 | $0.62 | $1.38 |
| June 1996 | $0.55 | $1.22 |
| May 1996 | $0.48 | $1.06 |
| April 1996 | $0.52 | $1.16 |
| March 1996 | $0.58 | $1.28 |
| February 1996 | $0.55 | $1.22 |
| January 1996 | $0.62 | $1.38 |
| December 1995 | $0.62 | $1.38 |
| November 1995 | $0.56 | $1.25 |
| October 1995 | $0.66 | $1.47 |
| September 1995 | $0.40 | $0.88 |
| August 1995 | $0.46 | $1.03 |
| July 1995 | $0.40 | $0.88 |
| May 1990 | $0.07 | $0.16 |
| April 1990 | $0.06 | $0.14 |
| March 1990 | $0.06 | $0.12 |
| February 1990 | $0.04 | $0.09 |
| January 1990 | $0.05 | $0.11 |
| December 1989 | $0.04 | $0.09 |
| November 1989 | $0.06 | $0.12 |
| October 1989 | $0.05 | $0.11 |
| September 1989 | $0.05 | $0.11 |
| August 1989 | $0.05 | $0.11 |
| July 1989 | $0.05 | $0.11 |
| June 1989 | $0.06 | $0.12 |
| May 1989 | $0.06 | $0.14 |
| April 1989 | $0.05 | $0.11 |
| March 1989 | $0.06 | $0.12 |
| February 1989 | $0.06 | $0.14 |
| January 1989 | $0.06 | $0.14 |
| December 1988 | $0.04 | $0.09 |
| November 1988 | $0.04 | $0.08 |
| October 1988 | $0.04 | $0.09 |
| September 1988 | $0.06 | $0.14 |
| August 1988 | $0.06 | $0.12 |
| July 1988 | $0.07 | $0.16 |
| June 1988 | $0.04 | $0.09 |
| May 1988 | $0.04 | $0.08 |
| April 1988 | $0.04 | $0.08 |
| March 1988 | $0.04 | $0.09 |
| February 1988 | $0.04 | $0.08 |
| January 1988 | $0.04 | $0.09 |
| December 1987 | $0.04 | $0.09 |
| November 1987 | $0.05 | $0.11 |
| October 1987 | $0.07 | $0.16 |
| September 1987 | $0.08 | $0.17 |
| August 1987 | $0.09 | $0.20 |
| July 1987 | $0.10 | $0.22 |
| June 1987 | $0.04 | $0.08 |
| April 1987 | $0.03 | $0.06 |
| March 1987 | $0.04 | $0.08 |
| February 1987 | $0.04 | $0.08 |
| January 1987 | $0.04 | $0.08 |
| December 1986 | $0.04 | $0.08 |
| November 1986 | $0.04 | $0.09 |
| October 1986 | $0.05 | $0.11 |
| September 1986 | $0.05 | $0.11 |
| August 1986 | $0.06 | $0.14 |
| July 1986 | $0.07 | $0.16 |
| June 1986 | $0.07 | $0.16 |
| May 1986 | $0.06 | $0.14 |
| April 1986 | $0.07 | $0.16 |
| March 1986 | $0.08 | $0.19 |
| February 1986 | $0.10 | $0.22 |
| January 1986 | $0.05 | $0.11 |
| December 1985 | $0.05 | $0.11 |
| November 1985 | $0.05 | $0.11 |
| October 1985 | $0.05 | $0.11 |
| September 1985 | $0.07 | $0.16 |
| August 1985 | $0.08 | $0.17 |
| July 1985 | $0.09 | $0.20 |
| June 1985 | $0.10 | $0.22 |
| May 1985 | $0.10 | $0.22 |
| April 1985 | $0.07 | $0.16 |
| March 1985 | $0.06 | $0.14 |
| February 1985 | $0.07 | $0.16 |
| January 1985 | $0.07 | $0.16 |
| December 1984 | $0.10 | $0.22 |
| November 1984 | $0.07 | $0.16 |
RSKIA
Price: $12.40
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.24%
Payout Ratio: 59.63%
Payout Ratio Range:
Dividend Per Share: 0.65 USD
Earnings Per Share: 1.35 USD
P/E Ratio: 11.47
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Volume: 1264
Market Capitalization: 60.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 13.45%
DGR5: 10.02%
DGR10: 7.32%