RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 114.90 | 117.00 | 112.00 | 112.00 | 112.00 | 562 |
| 2022-11-22 | 111.30 | 114.90 | 108.00 | 114.90 | 114.90 | 19,033 |
| 2022-11-21 | 111.00 | 113.10 | 110.00 | 111.30 | 111.30 | 4,234 |
| 2022-11-17 | 107.55 | 111.00 | 107.55 | 111.00 | 111.00 | 178 |
| 2022-11-16 | 111.00 | 111.00 | 104.70 | 107.55 | 107.55 | 2,165 |
| 2022-11-15 | 111.85 | 111.85 | 111.00 | 111.00 | 111.00 | 254 |
| 2022-11-14 | 111.95 | 111.95 | 108.60 | 111.85 | 111.85 | 114 |
| 2022-11-11 | 109.50 | 112.00 | 109.00 | 111.95 | 111.95 | 541 |
| 2022-11-10 | 111.95 | 113.10 | 109.50 | 109.50 | 109.50 | 3,347 |
| 2022-11-09 | 113.00 | 113.00 | 109.50 | 111.95 | 111.95 | 82 |
| 2022-11-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-11-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-11-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-11-03 | 110.15 | 113.00 | 109.65 | 113.00 | 113.00 | 23 |
| 2022-11-02 | 110.10 | 113.05 | 110.10 | 110.15 | 110.15 | 30 |
| 2022-11-01 | 110.05 | 110.25 | 110.05 | 110.10 | 110.10 | 185 |
| 2022-10-31 | 112.00 | 113.10 | 110.05 | 110.05 | 110.05 | 604 |
| 2022-10-28 | 112.00 | 112.00 | 111.95 | 112.00 | 112.00 | 1,622 |
| 2022-10-27 | 111.95 | 112.00 | 110.10 | 112.00 | 112.00 | 8 |
| 2022-10-26 | 110.00 | 111.95 | 109.30 | 111.95 | 111.95 | 166 |
| 2022-10-25 | 110.85 | 112.00 | 110.00 | 110.00 | 110.00 | 981 |
| 2022-10-24 | 112.00 | 112.00 | 110.85 | 110.85 | 110.85 | 560 |
| 2022-10-21 | 113.10 | 113.10 | 110.00 | 112.00 | 112.00 | 630 |
| 2022-10-20 | 120.30 | 120.30 | 113.10 | 113.10 | 113.10 | 5,722 |
| 2022-10-19 | 119.00 | 120.30 | 118.00 | 120.30 | 120.30 | 359 |
| 2022-10-18 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | 33 |
| 2022-10-17 | 121.00 | 121.00 | 120.95 | 121.00 | 121.00 | 90 |
| 2022-10-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 530 |
| 2022-10-13 | 120.05 | 126.00 | 120.05 | 121.00 | 121.00 | 10,166 |
| 2022-10-12 | 115.95 | 122.00 | 115.95 | 120.05 | 120.05 | 22,399 |
| 2022-10-11 | 112.55 | 115.95 | 112.55 | 115.95 | 115.95 | 540 |
| 2022-10-07 | 114.00 | 116.00 | 112.35 | 112.55 | 112.55 | 516 |
| 2022-10-06 | 115.35 | 115.35 | 114.00 | 114.00 | 114.00 | 25 |
| 2022-10-05 | 114.00 | 115.35 | 112.05 | 115.35 | 115.35 | 44 |
| 2022-10-04 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 400 |
| 2022-10-03 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 470 |
| 2022-09-30 | 113.30 | 116.80 | 112.00 | 116.00 | 116.00 | 66,712 |
| 2022-09-29 | 112.00 | 113.30 | 110.00 | 113.30 | 113.30 | 456 |
| 2022-09-28 | 114.60 | 114.60 | 107.75 | 112.00 | 112.00 | 11,340 |
| 2022-09-27 | 114.75 | 114.75 | 113.80 | 114.60 | 114.60 | 98 |
| 2022-09-26 | 114.00 | 114.75 | 110.00 | 114.75 | 114.75 | 319 |
| 2022-09-23 | 113.10 | 116.85 | 113.10 | 114.00 | 114.00 | 25 |
| 2022-09-22 | 116.40 | 116.40 | 113.00 | 113.10 | 113.10 | 485 |
| 2022-09-21 | 116.70 | 116.70 | 113.00 | 116.40 | 116.40 | 94 |
| 2022-09-20 | 115.95 | 116.70 | 114.00 | 116.70 | 116.70 | 131 |
| 2022-09-19 | 115.00 | 117.50 | 114.20 | 115.95 | 115.95 | 573 |
| 2022-09-16 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 88 |
| 2022-09-15 | 114.05 | 116.95 | 114.00 | 116.00 | 116.00 | 156 |
| 2022-09-14 | 117.00 | 117.00 | 114.00 | 114.05 | 114.05 | 164 |
| 2022-09-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-09-12 | 117.00 | 117.00 | 115.10 | 117.00 | 117.00 | 17 |
| 2022-09-09 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 136 |
| 2022-09-08 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-09-07 | 117.30 | 117.30 | 117.00 | 117.00 | 117.00 | 10 |
| 2022-09-06 | 117.90 | 117.90 | 115.50 | 117.30 | 117.30 | 1,282 |
| 2022-09-05 | 116.10 | 118.90 | 115.90 | 117.90 | 117.90 | 787 |
| 2022-09-02 | 118.80 | 118.80 | 116.10 | 116.10 | 116.10 | 940 |
| 2022-09-01 | 116.10 | 118.80 | 116.10 | 118.80 | 118.80 | 10 |
| 2022-08-31 | 118.90 | 119.95 | 116.00 | 116.10 | 116.10 | 3,045 |
| 2022-08-30 | 118.90 | 118.90 | 117.55 | 118.90 | 118.90 | 862 |
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.