RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 105.00 | 108.00 | 102.20 | 102.20 | 102.20 | 521 |
| 2022-03-09 | 102.75 | 108.90 | 102.75 | 105.00 | 105.00 | 416 |
| 2022-03-08 | 97.000 | 102.75 | 96.010 | 102.75 | 102.75 | 1,678 |
| 2022-03-07 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 3,251 |
| 2022-03-04 | 104.15 | 106.00 | 101.00 | 101.00 | 101.00 | 4,229 |
| 2022-03-03 | 107.00 | 108.00 | 104.15 | 104.15 | 104.15 | 12,002 |
| 2022-03-02 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 50 |
| 2022-03-01 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 365 |
| 2022-02-28 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,930 |
| 2022-02-25 | 108.75 | 108.75 | 106.00 | 107.00 | 107.00 | 1,007 |
| 2022-02-24 | 111.00 | 111.00 | 106.00 | 108.75 | 108.75 | 2,163 |
| 2022-02-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,230 |
| 2022-02-22 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 562 |
| 2022-02-21 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,278 |
| 2022-02-18 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 2 |
| 2022-02-17 | 111.00 | 116.00 | 110.80 | 115.00 | 115.00 | 33 |
| 2022-02-16 | 111.65 | 111.75 | 111.00 | 111.00 | 111.00 | 278 |
| 2022-02-15 | 111.65 | 111.70 | 111.65 | 111.65 | 111.65 | 330 |
| 2022-02-14 | 113.95 | 113.95 | 111.55 | 111.65 | 111.65 | 110 |
| 2022-02-11 | 111.00 | 113.95 | 110.75 | 113.95 | 113.95 | 2,419 |
| 2022-02-10 | 113.95 | 113.95 | 111.00 | 111.00 | 111.00 | 534 |
| 2022-02-09 | 114.00 | 114.00 | 110.50 | 113.95 | 113.95 | 679 |
| 2022-02-08 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | 522 |
| 2022-02-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-02-04 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-02-03 | 116.00 | 116.00 | 113.25 | 116.00 | 116.00 | 356 |
| 2022-02-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-02-01 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 25 |
| 2022-01-31 | 116.80 | 116.80 | 113.00 | 116.00 | 116.00 | 1,542 |
| 2022-01-28 | 117.50 | 117.50 | 116.80 | 116.80 | 116.80 | 815 |
| 2022-01-27 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-01-26 | 117.90 | 117.90 | 117.00 | 117.50 | 117.50 | 1,276 |
| 2022-01-25 | 114.00 | 117.90 | 114.00 | 117.90 | 117.90 | 1,055 |
| 2022-01-24 | 115.95 | 115.95 | 114.00 | 114.00 | 114.00 | 1,425 |
| 2022-01-21 | 116.00 | 116.10 | 112.70 | 115.95 | 115.95 | 246 |
| 2022-01-20 | 109.90 | 116.45 | 109.00 | 116.00 | 116.00 | 8,187 |
| 2022-01-19 | 109.00 | 109.90 | 107.00 | 109.90 | 109.90 | 764 |
| 2022-01-18 | 109.60 | 111.00 | 107.00 | 109.00 | 109.00 | 4,255 |
| 2022-01-17 | 108.50 | 109.70 | 108.50 | 109.60 | 109.60 | 52 |
| 2022-01-14 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 526 |
| 2022-01-13 | 108.70 | 108.70 | 105.10 | 107.00 | 107.00 | 111 |
| 2022-01-12 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0 |
| 2022-01-10 | 109.70 | 109.70 | 108.70 | 108.70 | 108.70 | 640 |
| 2022-01-07 | 109.75 | 109.75 | 104.05 | 109.70 | 109.70 | 111 |
| 2022-01-06 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0 |
| 2022-01-05 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0 |
| 2022-01-04 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0 |
| 2022-01-03 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0 |
| 2021-12-31 | 103.55 | 109.75 | 103.55 | 109.75 | 109.75 | 8,343 |
| 2021-12-30 | 105.10 | 105.10 | 103.55 | 103.55 | 103.55 | 1,020 |
| 2021-12-29 | 105.95 | 105.95 | 105.10 | 105.10 | 105.10 | 2,800 |
| 2021-12-28 | 105.00 | 105.95 | 103.00 | 105.95 | 105.95 | 465 |
| 2021-12-27 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 112 |
| 2021-12-24 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 100 |
| 2021-12-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2021-12-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2021-12-21 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 45 |
| 2021-12-20 | 107.80 | 107.80 | 105.50 | 105.50 | 105.50 | 1,153 |
| 2021-12-17 | 107.00 | 107.80 | 107.00 | 107.80 | 107.80 | 25 |
| 2021-12-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
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.