RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 250.00 | 252.00 | 240.00 | 247.00 | 247.00 | 5,824 |
| 2024-07-29 | 250.00 | 252.40 | 243.20 | 250.00 | 250.00 | 1,730 |
| 2024-07-26 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 7,485 |
| 2024-07-25 | 250.00 | 250.00 | 249.95 | 250.00 | 250.00 | 1,744 |
| 2024-07-24 | 240.00 | 250.00 | 238.05 | 250.00 | 250.00 | 5,237 |
| 2024-07-23 | 243.50 | 247.95 | 240.00 | 240.00 | 240.00 | 1,270 |
| 2024-07-22 | 241.20 | 244.00 | 241.20 | 243.50 | 243.50 | 363 |
| 2024-07-19 | 243.00 | 248.00 | 241.20 | 241.20 | 241.20 | 1,612 |
| 2024-07-18 | 243.00 | 249.00 | 240.65 | 243.00 | 243.00 | 294 |
| 2024-07-17 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | 3,968 |
| 2024-07-16 | 241.00 | 249.40 | 241.00 | 249.00 | 249.00 | 29 |
| 2024-07-15 | 245.00 | 250.00 | 238.00 | 241.00 | 241.00 | 1,053 |
| 2024-07-12 | 239.50 | 245.00 | 239.00 | 245.00 | 245.00 | 6,134 |
| 2024-07-11 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 51 |
| 2024-07-10 | 238.00 | 239.50 | 235.00 | 239.50 | 239.50 | 46 |
| 2024-07-09 | 239.00 | 239.00 | 234.00 | 238.00 | 238.00 | 283 |
| 2024-07-08 | 238.00 | 239.00 | 234.05 | 239.00 | 239.00 | 112 |
| 2024-07-05 | 239.00 | 239.00 | 234.10 | 238.00 | 238.00 | 126 |
| 2024-07-04 | 237.50 | 240.75 | 234.05 | 239.00 | 239.00 | 53 |
| 2024-07-03 | 239.50 | 239.50 | 234.00 | 237.50 | 237.50 | 152 |
| 2024-07-02 | 239.50 | 239.50 | 234.00 | 239.50 | 239.50 | 222 |
| 2024-07-01 | 240.00 | 240.00 | 235.80 | 239.50 | 239.50 | 213 |
| 2024-06-28 | 242.20 | 242.20 | 234.50 | 240.00 | 240.00 | 9,242 |
| 2024-06-27 | 238.55 | 242.20 | 238.00 | 242.20 | 242.20 | 257 |
| 2024-06-26 | 242.00 | 242.00 | 238.55 | 238.55 | 238.55 | 96 |
| 2024-06-25 | 243.00 | 243.00 | 238.55 | 242.00 | 242.00 | 540 |
| 2024-06-24 | 245.00 | 245.00 | 238.00 | 243.00 | 243.00 | 46 |
| 2024-06-21 | 241.95 | 245.00 | 240.00 | 245.00 | 245.00 | 2,090 |
| 2024-06-20 | 243.90 | 243.90 | 241.95 | 241.95 | 241.95 | 2,708 |
| 2024-06-19 | 243.90 | 243.90 | 240.10 | 243.90 | 243.90 | 22 |
| 2024-06-14 | 243.00 | 243.90 | 243.00 | 243.90 | 243.90 | 851 |
| 2024-06-13 | 243.00 | 243.00 | 242.90 | 243.00 | 243.00 | 112 |
| 2024-06-12 | 240.00 | 243.00 | 236.05 | 243.00 | 243.00 | 119 |
| 2024-06-11 | 236.10 | 240.00 | 236.10 | 240.00 | 240.00 | 33 |
| 2024-06-10 | 239.80 | 239.80 | 236.05 | 236.10 | 236.10 | 18 |
| 2024-06-07 | 232.00 | 243.00 | 232.00 | 239.80 | 239.80 | 157 |
| 2024-06-06 | 245.00 | 245.00 | 230.00 | 232.00 | 232.00 | 261 |
| 2024-06-05 | 239.65 | 245.00 | 221.00 | 245.00 | 245.00 | 4,006 |
| 2024-06-04 | 239.70 | 239.80 | 233.00 | 239.65 | 239.65 | 100 |
| 2024-06-03 | 239.90 | 239.90 | 235.00 | 239.70 | 239.70 | 327 |
| 2024-05-31 | 239.90 | 240.00 | 230.00 | 239.90 | 239.90 | 2,156 |
| 2024-05-30 | 240.00 | 240.00 | 239.90 | 239.90 | 239.90 | 104 |
| 2024-05-29 | 242.50 | 242.50 | 236.50 | 240.00 | 240.00 | 573 |
| 2024-05-28 | 240.00 | 242.50 | 235.00 | 242.50 | 242.50 | 3,499 |
| 2024-05-27 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 46 |
| 2024-05-24 | 241.95 | 241.95 | 232.05 | 233.00 | 233.00 | 1,690 |
| 2024-05-23 | 231.20 | 241.95 | 231.20 | 241.95 | 241.95 | 124 |
| 2024-05-22 | 243.00 | 243.00 | 231.20 | 231.20 | 231.20 | 1,775 |
| 2024-05-21 | 250.00 | 250.00 | 242.60 | 243.00 | 243.00 | 289 |
| 2024-05-20 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 122 |
| 2024-05-17 | 248.90 | 249.00 | 242.30 | 248.00 | 248.00 | 66 |
| 2024-05-16 | 247.00 | 249.90 | 240.00 | 248.90 | 248.90 | 2,070 |
| 2024-05-15 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | 351 |
| 2024-05-14 | 251.00 | 253.00 | 248.00 | 251.00 | 251.00 | 1,235 |
| 2024-05-13 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | 953 |
| 2024-05-10 | 250.00 | 257.00 | 249.00 | 253.00 | 253.00 | 903 |
| 2024-05-09 | 258.50 | 260.00 | 250.00 | 250.00 | 250.00 | 2,966 |
| 2024-05-08 | 258.00 | 260.00 | 258.00 | 258.50 | 258.50 | 2,419 |
| 2024-05-07 | 259.95 | 260.00 | 256.70 | 258.00 | 258.00 | 443 |
| 2024-05-06 | 264.00 | 264.00 | 251.10 | 259.95 | 259.95 | 267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.