RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 228.75 | 228.75 | 222.00 | 224.00 | 224.00 | 1,761 |
| 2023-08-10 | 228.00 | 229.00 | 227.50 | 228.75 | 228.75 | 425 |
| 2023-08-09 | 225.00 | 233.00 | 225.00 | 228.00 | 228.00 | 10,100 |
| 2023-08-08 | 227.60 | 229.00 | 216.00 | 225.00 | 225.00 | 14,991 |
| 2023-08-07 | 214.75 | 227.60 | 214.75 | 227.60 | 227.60 | 25,347 |
| 2023-08-04 | 202.60 | 214.75 | 202.60 | 214.75 | 214.75 | 4,374 |
| 2023-08-03 | 203.90 | 210.90 | 200.00 | 202.60 | 202.60 | 15,937 |
| 2023-08-02 | 193.70 | 204.00 | 192.00 | 203.90 | 203.90 | 26,485 |
| 2023-08-01 | 193.50 | 194.95 | 190.00 | 193.70 | 193.70 | 895 |
| 2023-07-31 | 185.00 | 194.00 | 185.00 | 193.50 | 193.50 | 3,745 |
| 2023-07-28 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 6,868 |
| 2023-07-27 | 184.00 | 184.00 | 180.50 | 182.00 | 182.00 | 59 |
| 2023-07-26 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 42 |
| 2023-07-25 | 180.00 | 184.00 | 179.00 | 184.00 | 184.00 | 284 |
| 2023-07-24 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 23,236 |
| 2023-07-21 | 180.00 | 186.50 | 180.00 | 183.00 | 183.00 | 4,883 |
| 2023-07-18 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 7,994 |
| 2023-07-17 | 177.00 | 177.00 | 172.00 | 175.00 | 175.00 | 7,260 |
| 2023-07-14 | 176.85 | 177.00 | 175.00 | 177.00 | 177.00 | 4,318 |
| 2023-07-13 | 177.50 | 177.50 | 175.00 | 176.85 | 176.85 | 3,940 |
| 2023-07-12 | 177.75 | 177.75 | 173.50 | 177.50 | 177.50 | 2,611 |
| 2023-07-11 | 176.00 | 178.00 | 173.00 | 177.75 | 177.75 | 4,235 |
| 2023-07-10 | 175.95 | 177.80 | 172.00 | 176.00 | 176.00 | 655 |
| 2023-07-07 | 170.00 | 180.00 | 170.00 | 175.95 | 175.95 | 6,874 |
| 2023-07-06 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 11,125 |
| 2023-07-05 | 165.95 | 165.95 | 162.00 | 162.00 | 162.00 | 580 |
| 2023-07-04 | 165.75 | 165.95 | 161.50 | 165.95 | 165.95 | 880 |
| 2023-07-03 | 166.85 | 166.85 | 161.00 | 165.75 | 165.75 | 2,845 |
| 2023-06-28 | 165.00 | 166.85 | 165.00 | 166.85 | 166.85 | 2,732 |
| 2023-06-27 | 160.90 | 169.00 | 159.60 | 165.00 | 165.00 | 12,517 |
| 2023-06-26 | 160.00 | 163.00 | 155.00 | 160.90 | 160.90 | 412 |
| 2023-06-23 | 151.95 | 160.00 | 148.50 | 160.00 | 160.00 | 7,512 |
| 2023-06-22 | 152.10 | 154.00 | 151.95 | 151.95 | 151.95 | 545 |
| 2023-06-21 | 155.00 | 155.90 | 151.90 | 152.10 | 152.10 | 153 |
| 2023-06-20 | 151.60 | 155.40 | 151.60 | 155.00 | 155.00 | 2,178 |
| 2023-06-19 | 157.00 | 157.00 | 151.10 | 151.60 | 151.60 | 1,937 |
| 2023-06-16 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 4,102 |
| 2023-06-15 | 159.50 | 160.00 | 156.00 | 159.00 | 159.00 | 2,241 |
| 2023-06-14 | 158.00 | 160.00 | 156.70 | 159.50 | 159.50 | 182 |
| 2023-06-13 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,008 |
| 2023-06-12 | 159.45 | 160.00 | 154.00 | 160.00 | 160.00 | 4,260 |
| 2023-06-09 | 159.45 | 159.45 | 153.00 | 159.45 | 159.45 | 135 |
| 2023-06-08 | 156.00 | 159.45 | 151.60 | 159.45 | 159.45 | 2,262 |
| 2023-06-07 | 156.85 | 156.85 | 152.20 | 156.00 | 156.00 | 110 |
| 2023-06-06 | 153.00 | 156.85 | 153.00 | 156.85 | 156.85 | 85 |
| 2023-06-05 | 153.10 | 157.00 | 153.00 | 153.00 | 153.00 | 1,080 |
| 2023-06-02 | 158.00 | 160.00 | 153.00 | 153.10 | 153.10 | 924 |
| 2023-06-01 | 160.00 | 160.00 | 155.40 | 158.00 | 158.00 | 7,070 |
| 2023-05-31 | 155.00 | 164.25 | 155.00 | 160.00 | 160.00 | 13,961 |
| 2023-05-30 | 153.95 | 159.00 | 153.90 | 155.00 | 155.00 | 3,591 |
| 2023-05-29 | 149.30 | 154.00 | 149.30 | 153.95 | 153.95 | 3,737 |
| 2023-05-26 | 146.50 | 149.30 | 146.50 | 149.30 | 149.30 | 363 |
| 2023-05-25 | 150.00 | 150.00 | 146.10 | 146.50 | 146.50 | 294 |
| 2023-05-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8 |
| 2023-05-23 | 152.60 | 152.60 | 146.00 | 150.00 | 150.00 | 430 |
| 2023-05-22 | 150.00 | 152.60 | 150.00 | 152.60 | 152.60 | 1,015 |
| 2023-05-19 | 153.90 | 153.90 | 150.00 | 150.00 | 150.00 | 12,676 |
| 2023-05-18 | 150.05 | 154.00 | 150.00 | 153.90 | 153.90 | 4,289 |
| 2023-05-17 | 149.00 | 153.00 | 148.00 | 150.05 | 150.05 | 21,213 |
| 2023-05-16 | 148.50 | 149.00 | 144.10 | 149.00 | 149.00 | 3,261 |
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.