RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 117.00 | 118.90 | 115.05 | 118.90 | 118.90 | 538 |
| 2022-08-26 | 117.00 | 117.20 | 116.50 | 117.00 | 117.00 | 414 |
| 2022-08-25 | 118.95 | 118.95 | 116.25 | 117.00 | 117.00 | 406 |
| 2022-08-24 | 117.00 | 119.00 | 116.30 | 118.95 | 118.95 | 133 |
| 2022-08-23 | 118.95 | 118.95 | 117.00 | 117.00 | 117.00 | 804 |
| 2022-08-22 | 118.75 | 119.00 | 117.00 | 118.95 | 118.95 | 948 |
| 2022-08-19 | 118.95 | 118.95 | 118.75 | 118.75 | 118.75 | 120 |
| 2022-08-18 | 118.00 | 119.00 | 117.55 | 118.95 | 118.95 | 588 |
| 2022-08-17 | 118.00 | 118.90 | 117.55 | 118.00 | 118.00 | 106 |
| 2022-08-16 | 117.90 | 120.00 | 117.90 | 118.00 | 118.00 | 1,829 |
| 2022-08-15 | 118.20 | 118.20 | 117.00 | 117.90 | 117.90 | 171 |
| 2022-08-12 | 117.80 | 118.70 | 115.00 | 118.20 | 118.20 | 232 |
| 2022-08-11 | 118.70 | 118.90 | 115.30 | 117.80 | 117.80 | 351 |
| 2022-08-10 | 118.80 | 118.90 | 118.00 | 118.70 | 118.70 | 54 |
| 2022-08-09 | 115.00 | 118.80 | 115.00 | 118.80 | 118.80 | 1,310 |
| 2022-08-08 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 535 |
| 2022-08-05 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,027 |
| 2022-08-04 | 114.50 | 115.40 | 112.10 | 113.00 | 113.00 | 268 |
| 2022-08-03 | 110.50 | 114.50 | 110.50 | 114.50 | 114.50 | 1,235 |
| 2022-08-02 | 114.00 | 114.00 | 110.50 | 110.50 | 110.50 | 1,332 |
| 2022-08-01 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 877 |
| 2022-07-29 | 113.95 | 113.95 | 111.60 | 112.00 | 112.00 | 421 |
| 2022-07-28 | 115.00 | 115.00 | 112.25 | 113.95 | 113.95 | 85 |
| 2022-07-27 | 111.20 | 115.00 | 111.20 | 115.00 | 115.00 | 1,739 |
| 2022-07-26 | 113.90 | 113.90 | 111.20 | 111.20 | 111.20 | 390 |
| 2022-07-25 | 113.90 | 113.90 | 111.10 | 113.90 | 113.90 | 34 |
| 2022-07-22 | 112.00 | 113.90 | 110.00 | 113.90 | 113.90 | 1,262 |
| 2022-07-21 | 111.85 | 115.50 | 111.85 | 112.00 | 112.00 | 630 |
| 2022-07-20 | 115.85 | 115.85 | 111.05 | 111.85 | 111.85 | 477 |
| 2022-07-19 | 116.00 | 116.00 | 115.85 | 115.85 | 115.85 | 20 |
| 2022-07-18 | 112.00 | 116.00 | 110.60 | 116.00 | 116.00 | 292 |
| 2022-07-15 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 490 |
| 2022-07-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-07-13 | 115.85 | 115.85 | 115.00 | 115.00 | 115.00 | 122 |
| 2022-07-12 | 115.00 | 116.00 | 115.00 | 115.85 | 115.85 | 30 |
| 2022-07-08 | 112.95 | 116.85 | 112.95 | 115.00 | 115.00 | 9,749 |
| 2022-07-07 | 107.30 | 113.00 | 107.30 | 112.95 | 112.95 | 10,373 |
| 2022-07-06 | 109.20 | 109.25 | 107.25 | 107.30 | 107.30 | 550 |
| 2022-07-05 | 110.00 | 114.25 | 109.20 | 109.20 | 109.20 | 459 |
| 2022-07-04 | 116.95 | 116.95 | 110.00 | 110.00 | 110.00 | 454 |
| 2022-07-01 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 0 |
| 2022-06-30 | 111.00 | 116.95 | 111.00 | 116.95 | 116.95 | 25 |
| 2022-06-29 | 111.05 | 111.15 | 111.00 | 111.00 | 111.00 | 110 |
| 2022-06-28 | 118.00 | 118.00 | 111.05 | 111.05 | 111.05 | 12 |
| 2022-06-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-24 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 206 |
| 2022-06-23 | 119.45 | 119.45 | 119.00 | 119.00 | 119.00 | 3 |
| 2022-06-22 | 119.50 | 119.50 | 119.45 | 119.45 | 119.45 | 7 |
| 2022-06-21 | 114.50 | 119.50 | 114.00 | 119.50 | 119.50 | 1,176 |
| 2022-06-20 | 110.00 | 114.75 | 110.00 | 114.50 | 114.50 | 180 |
| 2022-06-17 | 113.70 | 114.50 | 109.10 | 110.00 | 110.00 | 614 |
| 2022-06-16 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0 |
| 2022-06-15 | 107.30 | 113.70 | 107.30 | 113.70 | 113.70 | 5 |
| 2022-06-14 | 114.10 | 116.00 | 107.30 | 107.30 | 107.30 | 8,055 |
| 2022-06-13 | 119.90 | 121.95 | 113.10 | 114.10 | 114.10 | 2,118 |
| 2022-06-10 | 119.40 | 120.00 | 115.00 | 119.90 | 119.90 | 1,479 |
| 2022-06-09 | 123.00 | 123.00 | 119.40 | 119.40 | 119.40 | 64 |
| 2022-06-08 | 120.75 | 123.00 | 118.10 | 123.00 | 123.00 | 506 |
| 2022-06-07 | 121.85 | 121.85 | 120.50 | 120.75 | 120.75 | 816 |
| 2022-06-06 | 123.95 | 125.00 | 121.85 | 121.85 | 121.85 | 1,652 |
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.