RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 209.00 | 213.90 | 209.00 | 210.70 | 210.70 | 5,166 |
| 2024-02-02 | 201.40 | 209.00 | 201.40 | 209.00 | 209.00 | 3,145 |
| 2024-02-01 | 201.05 | 204.85 | 201.05 | 201.40 | 201.40 | 2,713 |
| 2024-01-31 | 202.00 | 205.90 | 200.70 | 201.05 | 201.05 | 779 |
| 2024-01-30 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 4,938 |
| 2024-01-29 | 201.00 | 204.80 | 200.40 | 204.00 | 204.00 | 294 |
| 2024-01-26 | 204.00 | 205.00 | 201.00 | 201.00 | 201.00 | 2,776 |
| 2024-01-25 | 203.60 | 206.00 | 202.00 | 204.00 | 204.00 | 1,140 |
| 2024-01-24 | 206.50 | 209.90 | 203.60 | 203.60 | 203.60 | 1,855 |
| 2024-01-23 | 212.95 | 213.00 | 205.00 | 206.50 | 206.50 | 2,860 |
| 2024-01-22 | 211.10 | 217.00 | 209.00 | 212.95 | 212.95 | 2,689 |
| 2024-01-19 | 204.00 | 214.00 | 204.00 | 211.10 | 211.10 | 22,120 |
| 2024-01-18 | 202.00 | 205.50 | 202.00 | 204.00 | 204.00 | 5,665 |
| 2024-01-17 | 197.00 | 205.00 | 197.00 | 202.00 | 202.00 | 9,204 |
| 2024-01-16 | 197.40 | 199.90 | 197.00 | 197.00 | 197.00 | 3,495 |
| 2024-01-15 | 190.00 | 197.70 | 190.00 | 197.40 | 197.40 | 5,034 |
| 2024-01-12 | 190.00 | 192.10 | 188.75 | 190.00 | 190.00 | 4,019 |
| 2024-01-10 | 192.20 | 194.00 | 188.00 | 190.00 | 190.00 | 3,880 |
| 2024-01-09 | 194.95 | 195.00 | 188.00 | 192.20 | 192.20 | 13,989 |
| 2024-01-08 | 195.05 | 203.00 | 194.05 | 194.95 | 194.95 | 10,795 |
| 2024-01-05 | 200.00 | 200.00 | 192.00 | 195.05 | 195.05 | 15,294 |
| 2024-01-04 | 204.00 | 205.90 | 195.00 | 200.00 | 200.00 | 19,551 |
| 2024-01-03 | 206.95 | 207.00 | 195.00 | 204.00 | 204.00 | 14,038 |
| 2024-01-02 | 207.00 | 212.85 | 206.95 | 206.95 | 206.95 | 560 |
| 2023-12-29 | 204.95 | 207.00 | 202.00 | 207.00 | 207.00 | 8,133 |
| 2023-12-28 | 203.50 | 210.00 | 203.50 | 204.95 | 204.95 | 2,302 |
| 2023-12-27 | 208.75 | 213.80 | 203.05 | 203.50 | 203.50 | 8,385 |
| 2023-12-26 | 214.10 | 214.10 | 204.00 | 208.75 | 208.75 | 844,931 |
| 2023-12-25 | 211.10 | 214.95 | 211.10 | 214.10 | 214.10 | 655 |
| 2023-12-22 | 214.85 | 214.85 | 211.10 | 211.10 | 211.10 | 1,833 |
| 2023-12-21 | 216.50 | 216.50 | 210.05 | 214.85 | 214.85 | 2,190 |
| 2023-12-20 | 216.85 | 217.00 | 214.00 | 216.50 | 216.50 | 2,721 |
| 2023-12-19 | 214.95 | 217.00 | 214.00 | 216.85 | 216.85 | 1,852 |
| 2023-12-18 | 210.00 | 214.95 | 210.00 | 214.95 | 214.95 | 2,111 |
| 2023-12-15 | 209.95 | 210.00 | 208.00 | 210.00 | 210.00 | 16,200 |
| 2023-12-14 | 209.70 | 210.00 | 206.55 | 209.95 | 209.95 | 754 |
| 2023-12-13 | 210.00 | 210.00 | 207.00 | 209.70 | 209.70 | 616 |
| 2023-12-12 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 212 |
| 2023-12-11 | 210.00 | 210.00 | 205.50 | 207.00 | 207.00 | 749 |
| 2023-12-08 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 6,538 |
| 2023-12-07 | 206.80 | 211.00 | 204.00 | 211.00 | 211.00 | 1,592 |
| 2023-12-06 | 200.00 | 208.85 | 200.00 | 206.80 | 206.80 | 64 |
| 2023-12-05 | 209.45 | 209.45 | 197.05 | 200.00 | 200.00 | 5,082 |
| 2023-12-04 | 210.00 | 210.00 | 202.00 | 209.45 | 209.45 | 611 |
| 2023-12-01 | 207.10 | 214.00 | 207.00 | 210.00 | 210.00 | 1,628 |
| 2023-11-30 | 226.50 | 226.50 | 207.10 | 207.10 | 207.10 | 43,629 |
| 2023-11-29 | 221.55 | 227.65 | 221.55 | 226.50 | 226.50 | 20 |
| 2023-11-28 | 224.10 | 225.00 | 221.55 | 221.55 | 221.55 | 4,540 |
| 2023-11-27 | 229.00 | 229.00 | 224.05 | 224.10 | 224.10 | 1,113 |
| 2023-11-24 | 225.00 | 229.90 | 225.00 | 229.00 | 229.00 | 1,912 |
| 2023-11-23 | 227.00 | 227.00 | 224.05 | 225.00 | 225.00 | 5,095 |
| 2023-11-22 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1,613 |
| 2023-11-21 | 223.00 | 229.90 | 223.00 | 225.00 | 225.00 | 180 |
| 2023-11-20 | 225.00 | 228.00 | 223.00 | 223.00 | 223.00 | 336 |
| 2023-11-17 | 232.00 | 232.00 | 221.00 | 225.00 | 225.00 | 2,966 |
| 2023-11-16 | 230.80 | 234.00 | 230.80 | 232.00 | 232.00 | 627 |
| 2023-11-15 | 221.05 | 233.00 | 221.05 | 230.80 | 230.80 | 10,760 |
| 2023-11-14 | 219.90 | 226.00 | 219.90 | 221.05 | 221.05 | 4,260 |
| 2023-11-13 | 220.00 | 220.00 | 218.55 | 219.90 | 219.90 | 423 |
| 2023-11-10 | 220.00 | 224.70 | 218.25 | 220.00 | 220.00 | 612 |
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.