RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-11-09 | 225.00 | 226.95 | 219.00 | 220.00 | 220.00 | 2,860 |
| 2023-11-08 | 224.00 | 228.45 | 222.00 | 225.00 | 225.00 | 1,007 |
| 2023-11-07 | 221.00 | 229.00 | 221.00 | 224.00 | 224.00 | 16,310 |
| 2023-11-03 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 33 |
| 2023-11-02 | 223.95 | 224.00 | 221.00 | 224.00 | 224.00 | 678 |
| 2023-11-01 | 220.80 | 224.00 | 220.00 | 223.95 | 223.95 | 1,681 |
| 2023-10-31 | 220.00 | 224.00 | 217.80 | 220.80 | 220.80 | 1,275 |
| 2023-10-30 | 220.00 | 223.00 | 216.20 | 220.00 | 220.00 | 4,035 |
| 2023-10-27 | 224.00 | 224.00 | 217.25 | 220.00 | 220.00 | 6,911 |
| 2023-10-26 | 227.10 | 227.10 | 220.00 | 224.00 | 224.00 | 3,068 |
| 2023-10-25 | 230.00 | 230.00 | 226.75 | 227.10 | 227.10 | 1,480 |
| 2023-10-24 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 2,733 |
| 2023-10-23 | 234.50 | 235.00 | 228.00 | 228.00 | 228.00 | 1,252 |
| 2023-10-20 | 237.50 | 237.50 | 227.00 | 234.50 | 234.50 | 4,033 |
| 2023-10-19 | 236.00 | 240.00 | 232.00 | 237.50 | 237.50 | 4,714 |
| 2023-10-18 | 236.10 | 240.00 | 235.00 | 236.00 | 236.00 | 3,390 |
| 2023-10-17 | 239.00 | 243.80 | 236.10 | 236.10 | 236.10 | 14,169 |
| 2023-10-16 | 242.05 | 246.00 | 239.00 | 239.00 | 239.00 | 10,830 |
| 2023-10-13 | 235.00 | 250.00 | 235.00 | 242.05 | 242.05 | 17,428 |
| 2023-10-12 | 232.00 | 235.00 | 228.00 | 235.00 | 235.00 | 19,280 |
| 2023-10-11 | 226.00 | 234.90 | 226.00 | 232.00 | 232.00 | 15,974 |
| 2023-10-10 | 216.00 | 226.00 | 215.00 | 226.00 | 226.00 | 8,120 |
| 2023-10-09 | 221.00 | 223.00 | 214.00 | 216.00 | 216.00 | 7,951 |
| 2023-10-06 | 222.55 | 234.90 | 215.00 | 221.00 | 221.00 | 58,932 |
| 2023-10-05 | 210.00 | 222.55 | 210.00 | 222.55 | 222.55 | 998 |
| 2023-10-04 | 214.90 | 215.00 | 209.00 | 210.00 | 210.00 | 4,762 |
| 2023-10-03 | 210.00 | 219.00 | 210.00 | 214.90 | 214.90 | 11,093 |
| 2023-10-02 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 6,119 |
| 2023-09-27 | 210.00 | 213.90 | 208.15 | 210.00 | 210.00 | 7,774 |
| 2023-09-26 | 215.00 | 217.00 | 207.05 | 210.00 | 210.00 | 20,558 |
| 2023-09-25 | 215.05 | 224.00 | 215.00 | 215.00 | 215.00 | 21,405 |
| 2023-09-22 | 209.10 | 216.50 | 208.60 | 215.05 | 215.05 | 35,057 |
| 2023-09-21 | 198.00 | 209.85 | 198.00 | 209.10 | 209.10 | 53,449 |
| 2023-09-20 | 191.00 | 198.00 | 190.00 | 198.00 | 198.00 | 18,037 |
| 2023-09-19 | 192.00 | 197.00 | 190.00 | 191.00 | 191.00 | 11,435 |
| 2023-09-18 | 192.00 | 194.00 | 187.50 | 192.00 | 192.00 | 2,390 |
| 2023-09-15 | 188.00 | 193.50 | 188.00 | 192.00 | 192.00 | 3,588 |
| 2023-09-14 | 190.90 | 196.90 | 188.00 | 188.00 | 188.00 | 9,577 |
| 2023-09-13 | 180.10 | 190.90 | 180.10 | 190.90 | 190.90 | 14,083 |
| 2023-09-12 | 187.95 | 187.95 | 177.15 | 180.10 | 180.10 | 14,951 |
| 2023-09-11 | 199.90 | 199.90 | 187.95 | 187.95 | 187.95 | 26,080 |
| 2023-09-08 | 200.00 | 204.00 | 198.50 | 199.90 | 199.90 | 3,446 |
| 2023-09-07 | 197.00 | 205.00 | 197.00 | 200.00 | 200.00 | 9,547 |
| 2023-09-06 | 202.95 | 205.00 | 197.00 | 197.00 | 197.00 | 3,400 |
| 2023-09-05 | 199.30 | 204.90 | 195.00 | 202.95 | 202.95 | 5,198 |
| 2023-09-04 | 212.00 | 212.50 | 199.30 | 199.30 | 199.30 | 14,221 |
| 2023-09-01 | 216.00 | 218.95 | 212.00 | 212.00 | 212.00 | 6,235 |
| 2023-08-31 | 225.00 | 225.00 | 212.00 | 216.00 | 216.00 | 32,086 |
| 2023-08-30 | 220.00 | 225.95 | 220.00 | 225.00 | 225.00 | 27,414 |
| 2023-08-29 | 220.00 | 222.95 | 217.00 | 220.00 | 220.00 | 73 |
| 2023-08-28 | 221.00 | 224.00 | 217.25 | 220.00 | 220.00 | 15,416 |
| 2023-08-25 | 222.00 | 227.55 | 221.00 | 221.00 | 221.00 | 4,262 |
| 2023-08-24 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 10,240 |
| 2023-08-23 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 3,029 |
| 2023-08-22 | 217.40 | 220.00 | 216.20 | 218.00 | 218.00 | 2,900 |
| 2023-08-18 | 219.75 | 219.75 | 215.40 | 217.40 | 217.40 | 1,382 |
| 2023-08-17 | 222.10 | 222.10 | 216.50 | 219.75 | 219.75 | 3,144 |
| 2023-08-16 | 224.10 | 224.10 | 222.10 | 222.10 | 222.10 | 150 |
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.