RISMA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	149.00	149.85	146.50	148.50	148.50	1,168
2023-05-12	145.45	149.90	145.45	149.00	149.00	9,049
2023-05-11	140.40	148.00	140.40	145.45	145.45	16,023
2023-05-10	132.50	140.40	128.60	140.40	140.40	22,001
2023-05-09	130.00	133.00	130.00	132.50	132.50	35
2023-05-08	125.70	133.00	125.70	130.00	130.00	171
2023-05-05	128.10	135.00	125.70	125.70	125.70	8,207
2023-05-04	128.10	132.00	128.10	128.10	128.10	874
2023-05-03	130.00	132.00	127.00	128.10	128.10	4,903
2023-05-02	126.00	130.00	126.00	130.00	130.00	1,578
2023-04-28	128.95	129.90	126.00	126.00	126.00	2,611
2023-04-27	130.00	130.00	122.60	128.95	128.95	4,578
2023-04-26	130.95	130.95	128.05	130.00	130.00	1,855
2023-04-25	132.50	132.50	130.95	130.95	130.95	66
2023-04-21	127.60	133.95	127.60	132.50	132.50	1,663
2023-04-20	127.10	131.00	127.10	127.60	127.60	6,933
2023-04-19	125.00	131.95	125.00	127.10	127.10	10,236
2023-04-18	125.00	127.00	124.10	125.00	125.00	1,498
2023-04-17	125.50	129.25	125.00	125.00	125.00	3,622
2023-04-14	121.30	128.00	121.30	125.50	125.50	6,349
2023-04-13	123.00	127.90	120.00	121.30	121.30	5,210
2023-04-12	129.00	129.00	123.00	123.00	123.00	1,178
2023-04-11	123.00	129.00	123.00	129.00	129.00	1,098
2023-04-10	120.00	126.00	120.00	123.00	123.00	13,430
2023-04-07	120.45	120.45	120.00	120.00	120.00	2,144
2023-04-06	117.00	120.45	117.00	120.45	120.45	667
2023-04-05	117.00	120.00	116.55	117.00	117.00	243
2023-04-04	119.00	120.00	117.00	117.00	117.00	7
2023-04-03	122.00	122.00	119.00	119.00	119.00	500
2023-03-31	122.00	122.00	118.50	122.00	122.00	460
2023-03-30	122.00	122.00	122.00	122.00	122.00	0
2023-03-29	120.00	122.00	120.00	122.00	122.00	18,410
2023-03-28	123.00	123.00	120.00	120.00	120.00	110
2023-03-27	122.00	123.00	116.00	123.00	123.00	7,869
2023-03-24	115.20	122.10	115.20	122.00	122.00	12,176
2023-03-23	112.55	115.20	112.10	115.20	115.20	335
2023-03-22	116.40	116.40	112.55	112.55	112.55	15
2023-03-21	114.75	117.00	112.10	116.40	116.40	1,751
2023-03-20	114.75	114.75	114.75	114.75	114.75	0
2023-03-17	114.75	114.75	111.00	114.75	114.75	14
2023-03-16	115.25	115.25	112.00	114.75	114.75	16
2023-03-15	115.25	115.25	115.25	115.25	115.25	1
2023-03-14	115.45	115.45	112.00	115.25	115.25	40
2023-03-13	112.25	115.45	112.10	115.45	115.45	18
2023-03-10	116.50	116.50	112.00	112.25	112.25	149
2023-03-09	116.50	116.50	116.50	116.50	116.50	0
2023-03-08	117.85	117.85	112.00	116.50	116.50	147
2023-03-07	117.85	117.85	117.85	117.85	117.85	0
2023-03-06	116.95	117.85	116.95	117.85	117.85	10
2023-03-03	116.50	116.95	112.00	116.95	116.95	817
2023-03-02	117.00	117.00	113.70	116.50	116.50	37
2023-03-01	117.70	117.70	114.00	117.00	117.00	315
2023-02-28	116.00	117.70	114.00	117.70	117.70	137
2023-02-27	117.75	119.00	116.00	116.00	116.00	497
2023-02-24	118.00	118.00	114.05	117.75	117.75	74
2023-02-23	116.90	118.00	113.55	118.00	118.00	42
2023-02-22	116.90	116.90	116.90	116.90	116.90	0
2023-02-21	117.00	117.00	113.00	116.90	116.90	891
2023-02-20	117.00	117.00	113.10	117.00	117.00	191
2023-02-17	115.00	117.85	113.10	117.00	117.00	83

← NewerPage 15 of 21 · 1,238 trading daysOlder →

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.