RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 116.00 | 118.80 | 113.20 | 115.00 | 115.00 | 152 |
| 2023-02-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-02-14 | 113.20 | 116.00 | 113.20 | 116.00 | 116.00 | 81 |
| 2023-02-13 | 112.00 | 113.20 | 111.05 | 113.20 | 113.20 | 253 |
| 2023-02-10 | 116.35 | 118.90 | 112.00 | 112.00 | 112.00 | 471 |
| 2023-02-09 | 114.45 | 116.35 | 113.00 | 116.35 | 116.35 | 786 |
| 2023-02-08 | 113.00 | 114.45 | 110.40 | 114.45 | 114.45 | 64 |
| 2023-02-07 | 113.90 | 113.90 | 113.00 | 113.00 | 113.00 | 2,220 |
| 2023-02-06 | 110.25 | 113.90 | 110.25 | 113.90 | 113.90 | 24 |
| 2023-02-03 | 110.15 | 111.00 | 110.15 | 110.25 | 110.25 | 130 |
| 2023-02-02 | 114.00 | 114.00 | 109.75 | 110.15 | 110.15 | 10,172 |
| 2023-02-01 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 10 |
| 2023-01-31 | 111.90 | 113.00 | 109.00 | 113.00 | 113.00 | 236 |
| 2023-01-30 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0 |
| 2023-01-27 | 107.05 | 111.90 | 102.00 | 111.90 | 111.90 | 428 |
| 2023-01-26 | 112.00 | 112.00 | 107.00 | 107.05 | 107.05 | 6,067 |
| 2023-01-25 | 113.50 | 115.95 | 112.00 | 112.00 | 112.00 | 474 |
| 2023-01-24 | 118.95 | 118.95 | 113.10 | 113.50 | 113.50 | 585 |
| 2023-01-23 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 |
| 2023-01-20 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 |
| 2023-01-19 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 |
| 2023-01-18 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 |
| 2023-01-17 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0 |
| 2023-01-16 | 118.00 | 118.95 | 118.00 | 118.95 | 118.95 | 109 |
| 2023-01-13 | 114.90 | 118.00 | 114.90 | 118.00 | 118.00 | 101 |
| 2023-01-12 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 10,298 |
| 2023-01-10 | 114.95 | 114.95 | 111.00 | 114.90 | 114.90 | 365 |
| 2023-01-09 | 118.90 | 118.90 | 112.05 | 114.95 | 114.95 | 29 |
| 2023-01-06 | 115.85 | 118.90 | 115.85 | 118.90 | 118.90 | 1 |
| 2023-01-05 | 119.00 | 119.00 | 112.50 | 115.85 | 115.85 | 120 |
| 2023-01-04 | 118.95 | 119.00 | 118.95 | 119.00 | 119.00 | 20 |
| 2023-01-03 | 114.00 | 118.95 | 114.00 | 118.95 | 118.95 | 2 |
| 2023-01-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-12-30 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 367 |
| 2022-12-29 | 118.95 | 118.95 | 115.00 | 115.00 | 115.00 | 181 |
| 2022-12-28 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 275 |
| 2022-12-27 | 118.90 | 118.95 | 118.90 | 118.95 | 118.95 | 1 |
| 2022-12-26 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0 |
| 2022-12-23 | 118.40 | 118.90 | 115.25 | 118.90 | 118.90 | 339 |
| 2022-12-22 | 119.10 | 119.10 | 115.00 | 118.40 | 118.40 | 510 |
| 2022-12-21 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0 |
| 2022-12-20 | 120.00 | 120.00 | 119.00 | 119.10 | 119.10 | 50 |
| 2022-12-19 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 24 |
| 2022-12-16 | 119.15 | 119.20 | 116.00 | 116.00 | 116.00 | 777 |
| 2022-12-15 | 119.25 | 119.25 | 119.15 | 119.15 | 119.15 | 1 |
| 2022-12-14 | 115.20 | 119.25 | 115.20 | 119.25 | 119.25 | 6 |
| 2022-12-13 | 117.00 | 119.35 | 114.50 | 115.20 | 115.20 | 96 |
| 2022-12-12 | 121.60 | 121.60 | 117.00 | 117.00 | 117.00 | 507 |
| 2022-12-09 | 122.50 | 122.50 | 121.60 | 121.60 | 121.60 | 100 |
| 2022-12-08 | 122.50 | 122.90 | 122.50 | 122.50 | 122.50 | 137 |
| 2022-12-07 | 119.45 | 123.00 | 119.45 | 122.50 | 122.50 | 2,132 |
| 2022-12-06 | 117.95 | 119.85 | 115.10 | 119.45 | 119.45 | 367 |
| 2022-12-05 | 115.20 | 118.00 | 115.00 | 117.95 | 117.95 | 13 |
| 2022-12-02 | 120.00 | 120.00 | 115.20 | 115.20 | 115.20 | 9 |
| 2022-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-11-30 | 115.30 | 120.00 | 115.30 | 120.00 | 120.00 | 5 |
| 2022-11-29 | 120.50 | 120.50 | 115.30 | 115.30 | 115.30 | 109 |
| 2022-11-28 | 116.00 | 122.00 | 116.00 | 120.50 | 120.50 | 592 |
| 2022-11-25 | 115.00 | 121.00 | 114.90 | 116.00 | 116.00 | 3,200 |
| 2022-11-24 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 130 |
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.