RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 123.15 | 124.00 | 120.50 | 123.95 | 123.95 | 1,012 |
| 2022-06-02 | 120.20 | 123.15 | 119.20 | 123.15 | 123.15 | 145 |
| 2022-06-01 | 123.00 | 124.00 | 120.20 | 120.20 | 120.20 | 810 |
| 2022-05-31 | 122.60 | 125.00 | 122.60 | 123.00 | 123.00 | 642 |
| 2022-05-30 | 122.25 | 122.60 | 119.10 | 122.60 | 122.60 | 324 |
| 2022-05-27 | 122.75 | 122.75 | 118.00 | 122.25 | 122.25 | 679 |
| 2022-05-26 | 123.20 | 123.20 | 118.00 | 122.75 | 122.75 | 642 |
| 2022-05-25 | 118.10 | 123.20 | 118.10 | 123.20 | 123.20 | 108 |
| 2022-05-24 | 124.00 | 124.00 | 118.10 | 118.10 | 118.10 | 947 |
| 2022-05-23 | 123.05 | 124.00 | 123.00 | 124.00 | 124.00 | 793 |
| 2022-05-20 | 124.00 | 124.05 | 123.00 | 123.05 | 123.05 | 773 |
| 2022-05-19 | 126.00 | 126.70 | 124.00 | 124.00 | 124.00 | 420 |
| 2022-05-18 | 125.35 | 128.80 | 125.35 | 126.00 | 126.00 | 1,607 |
| 2022-05-17 | 126.95 | 128.00 | 125.05 | 125.35 | 125.35 | 334 |
| 2022-05-16 | 123.00 | 130.35 | 123.00 | 126.95 | 126.95 | 4,670 |
| 2022-05-13 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 15,956 |
| 2022-05-12 | 124.10 | 126.00 | 120.00 | 120.00 | 120.00 | 5,093 |
| 2022-05-11 | 127.00 | 127.00 | 124.00 | 124.10 | 124.10 | 1,489 |
| 2022-05-10 | 127.70 | 132.90 | 127.00 | 127.00 | 127.00 | 36,148 |
| 2022-05-09 | 120.50 | 127.70 | 120.50 | 127.70 | 127.70 | 56,913 |
| 2022-05-06 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 1 |
| 2022-05-05 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 742 |
| 2022-05-04 | 120.00 | 121.80 | 119.65 | 120.50 | 120.50 | 2,503 |
| 2022-04-29 | 120.75 | 123.10 | 120.00 | 120.00 | 120.00 | 6,649 |
| 2022-04-28 | 113.95 | 120.75 | 113.95 | 120.75 | 120.75 | 35,004 |
| 2022-04-27 | 108.00 | 114.45 | 108.00 | 113.95 | 113.95 | 76,463 |
| 2022-04-26 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 406 |
| 2022-04-25 | 110.70 | 110.70 | 110.00 | 110.00 | 110.00 | 16 |
| 2022-04-22 | 109.85 | 110.70 | 109.45 | 110.70 | 110.70 | 509 |
| 2022-04-21 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0 |
| 2022-04-20 | 109.50 | 109.85 | 109.35 | 109.85 | 109.85 | 40 |
| 2022-04-19 | 110.00 | 110.00 | 108.00 | 109.50 | 109.50 | 1,550 |
| 2022-04-18 | 110.45 | 110.45 | 110.00 | 110.00 | 110.00 | 17 |
| 2022-04-15 | 111.75 | 111.75 | 105.20 | 110.45 | 110.45 | 20 |
| 2022-04-14 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0 |
| 2022-04-13 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0 |
| 2022-04-12 | 108.95 | 111.95 | 108.95 | 111.75 | 111.75 | 14,462 |
| 2022-04-11 | 105.65 | 108.95 | 105.65 | 108.95 | 108.95 | 1 |
| 2022-04-08 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 0 |
| 2022-04-07 | 110.95 | 110.95 | 105.55 | 105.65 | 105.65 | 15 |
| 2022-04-06 | 110.00 | 110.95 | 105.00 | 110.95 | 110.95 | 6 |
| 2022-04-05 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 500 |
| 2022-04-04 | 102.95 | 108.00 | 102.95 | 107.00 | 107.00 | 1,852 |
| 2022-04-01 | 102.00 | 102.95 | 99.600 | 102.95 | 102.95 | 1,134 |
| 2022-03-31 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-28 | 98.970 | 104.90 | 98.970 | 102.00 | 102.00 | 37 |
| 2022-03-25 | 102.00 | 102.00 | 98.970 | 98.970 | 98.970 | 27 |
| 2022-03-24 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-22 | 102.00 | 102.00 | 101.10 | 102.00 | 102.00 | 854 |
| 2022-03-21 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 686 |
| 2022-03-18 | 107.45 | 107.45 | 102.00 | 102.00 | 102.00 | 1,277 |
| 2022-03-17 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 0 |
| 2022-03-16 | 107.85 | 107.85 | 107.45 | 107.45 | 107.45 | 1 |
| 2022-03-15 | 102.35 | 107.85 | 102.35 | 107.85 | 107.85 | 15 |
| 2022-03-14 | 102.20 | 102.35 | 102.20 | 102.35 | 102.35 | 3 |
| 2022-03-11 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0 |
| 2022-03-10 | 105.00 | 108.00 | 102.20 | 102.20 | 102.20 | 521 |
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.