RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | 428 |
| 2024-05-02 | 260.10 | 267.00 | 260.00 | 260.00 | 260.00 | 4,084 |
| 2024-04-30 | 264.10 | 265.10 | 259.00 | 260.10 | 260.10 | 3,564 |
| 2024-04-29 | 258.50 | 264.90 | 258.00 | 264.10 | 264.10 | 4,753 |
| 2024-04-26 | 248.00 | 258.50 | 248.00 | 258.50 | 258.50 | 10,531 |
| 2024-04-25 | 250.00 | 253.00 | 247.05 | 248.00 | 248.00 | 670 |
| 2024-04-24 | 247.00 | 258.75 | 244.95 | 250.00 | 250.00 | 408,488 |
| 2024-04-23 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 1,213 |
| 2024-04-22 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 19,734 |
| 2024-04-19 | 252.00 | 253.00 | 250.00 | 252.00 | 252.00 | 11,818 |
| 2024-04-18 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | 882 |
| 2024-04-17 | 250.00 | 251.00 | 245.00 | 251.00 | 251.00 | 7,527 |
| 2024-04-16 | 250.00 | 252.00 | 245.00 | 250.00 | 250.00 | 12,381 |
| 2024-04-15 | 255.70 | 255.70 | 243.00 | 250.00 | 250.00 | 6,785 |
| 2024-04-09 | 250.00 | 257.00 | 245.10 | 255.70 | 255.70 | 22,654 |
| 2024-04-08 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 20,643 |
| 2024-04-05 | 251.80 | 251.80 | 246.00 | 250.00 | 250.00 | 340 |
| 2024-04-04 | 253.00 | 254.90 | 249.00 | 251.80 | 251.80 | 653 |
| 2024-04-03 | 251.70 | 258.75 | 251.70 | 253.00 | 253.00 | 12,216 |
| 2024-04-02 | 251.00 | 259.00 | 251.00 | 251.70 | 251.70 | 30,678 |
| 2024-04-01 | 241.10 | 251.00 | 241.10 | 251.00 | 251.00 | 28,617 |
| 2024-03-29 | 226.00 | 241.10 | 226.00 | 241.10 | 241.10 | 53,362 |
| 2024-03-28 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 5,920 |
| 2024-03-27 | 226.50 | 228.00 | 222.10 | 225.00 | 225.00 | 8,766 |
| 2024-03-26 | 225.00 | 226.50 | 225.00 | 226.50 | 226.50 | 24,292 |
| 2024-03-25 | 228.00 | 228.70 | 225.00 | 225.00 | 225.00 | 19,799 |
| 2024-03-22 | 227.95 | 228.90 | 226.00 | 228.00 | 228.00 | 7,587 |
| 2024-03-21 | 228.00 | 228.95 | 226.00 | 227.95 | 227.95 | 10,477 |
| 2024-03-20 | 229.40 | 229.40 | 226.10 | 228.00 | 228.00 | 401 |
| 2024-03-19 | 229.50 | 230.00 | 226.00 | 229.40 | 229.40 | 27,000 |
| 2024-03-18 | 229.90 | 230.00 | 226.10 | 229.50 | 229.50 | 28,025 |
| 2024-03-15 | 220.05 | 232.00 | 220.05 | 229.90 | 229.90 | 116,713 |
| 2024-03-14 | 215.10 | 220.05 | 215.10 | 220.05 | 220.05 | 3,161 |
| 2024-03-13 | 215.10 | 218.00 | 212.10 | 215.10 | 215.10 | 831 |
| 2024-03-12 | 210.00 | 216.00 | 210.00 | 215.10 | 215.10 | 4,164 |
| 2024-03-11 | 210.00 | 210.00 | 208.05 | 210.00 | 210.00 | 699 |
| 2024-03-08 | 209.50 | 211.00 | 207.10 | 210.00 | 210.00 | 4,527 |
| 2024-03-07 | 210.00 | 210.00 | 206.00 | 209.50 | 209.50 | 2,085 |
| 2024-03-06 | 211.20 | 211.80 | 206.30 | 210.00 | 210.00 | 1,177 |
| 2024-03-05 | 210.10 | 214.90 | 207.00 | 211.20 | 211.20 | 3,386 |
| 2024-03-04 | 215.00 | 217.00 | 208.00 | 210.10 | 210.10 | 7,794 |
| 2024-03-01 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 4,319 |
| 2024-02-29 | 225.10 | 227.00 | 213.50 | 220.00 | 220.00 | 16,343 |
| 2024-02-28 | 227.00 | 227.00 | 224.00 | 225.10 | 225.10 | 1,903 |
| 2024-02-27 | 227.00 | 228.00 | 223.50 | 227.00 | 227.00 | 2,890 |
| 2024-02-26 | 226.50 | 227.00 | 224.00 | 227.00 | 227.00 | 433 |
| 2024-02-23 | 225.00 | 227.00 | 222.00 | 226.50 | 226.50 | 2,099 |
| 2024-02-22 | 224.85 | 227.00 | 224.60 | 225.00 | 225.00 | 16,994 |
| 2024-02-21 | 225.00 | 225.00 | 222.10 | 224.85 | 224.85 | 336 |
| 2024-02-20 | 225.00 | 225.00 | 222.10 | 225.00 | 225.00 | 175 |
| 2024-02-19 | 225.00 | 226.00 | 223.00 | 225.00 | 225.00 | 3,052 |
| 2024-02-16 | 226.00 | 226.00 | 223.00 | 225.00 | 225.00 | 3,227 |
| 2024-02-15 | 226.00 | 227.50 | 226.00 | 226.00 | 226.00 | 3,910 |
| 2024-02-14 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 27,183 |
| 2024-02-13 | 225.00 | 228.00 | 223.05 | 225.00 | 225.00 | 14,902 |
| 2024-02-12 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | 2,742 |
| 2024-02-09 | 223.00 | 225.90 | 220.00 | 225.00 | 225.00 | 12,504 |
| 2024-02-08 | 223.00 | 226.90 | 223.00 | 223.00 | 223.00 | 10,256 |
| 2024-02-07 | 217.05 | 224.00 | 217.05 | 223.00 | 223.00 | 22,197 |
| 2024-02-06 | 210.70 | 217.05 | 210.70 | 217.05 | 217.05 | 10,086 |
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.