RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 19,780 |
| 2021-12-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2021-12-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2021-12-10 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1,765 |
| 2021-12-09 | 108.95 | 110.00 | 108.95 | 110.00 | 110.00 | 190 |
| 2021-12-08 | 105.00 | 108.95 | 105.00 | 108.95 | 108.95 | 326 |
| 2021-12-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2021-12-06 | 104.90 | 105.00 | 102.00 | 105.00 | 105.00 | 440 |
| 2021-12-03 | 104.95 | 104.95 | 104.90 | 104.90 | 104.90 | 50 |
| 2021-12-02 | 103.00 | 105.00 | 103.00 | 104.95 | 104.95 | 6,679 |
| 2021-12-01 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 200 |
| 2021-11-30 | 104.00 | 104.90 | 104.00 | 104.00 | 104.00 | 661 |
| 2021-11-29 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,684 |
| 2021-11-26 | 110.95 | 110.95 | 109.00 | 109.00 | 109.00 | 497 |
| 2021-11-25 | 111.00 | 111.00 | 110.95 | 110.95 | 110.95 | 67 |
| 2021-11-24 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2 |
| 2021-11-23 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 400 |
| 2021-11-22 | 111.00 | 111.95 | 111.00 | 111.00 | 111.00 | 237 |
| 2021-11-19 | 110.40 | 112.00 | 110.40 | 111.00 | 111.00 | 1,285 |
| 2021-11-17 | 112.00 | 112.00 | 110.40 | 110.40 | 110.40 | 223 |
| 2021-11-16 | 112.00 | 112.00 | 110.80 | 112.00 | 112.00 | 3,376 |
| 2021-11-15 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 36 |
| 2021-11-12 | 112.90 | 112.90 | 112.00 | 112.00 | 112.00 | 300 |
| 2021-11-11 | 110.70 | 112.90 | 110.70 | 112.90 | 112.90 | 1 |
| 2021-11-10 | 110.10 | 112.95 | 110.10 | 110.70 | 110.70 | 50 |
| 2021-11-09 | 110.50 | 113.00 | 110.00 | 110.10 | 110.10 | 906 |
| 2021-11-08 | 112.95 | 112.95 | 110.50 | 110.50 | 110.50 | 795 |
| 2021-11-05 | 114.90 | 114.90 | 110.60 | 112.95 | 112.95 | 176 |
| 2021-11-04 | 114.80 | 114.90 | 110.50 | 114.90 | 114.90 | 6,199 |
| 2021-11-03 | 111.00 | 114.80 | 111.00 | 114.80 | 114.80 | 30 |
| 2021-11-02 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 6,381 |
| 2021-11-01 | 110.00 | 114.70 | 110.00 | 113.00 | 113.00 | 177 |
| 2021-10-29 | 111.00 | 112.00 | 109.90 | 110.00 | 110.00 | 2,735 |
| 2021-10-28 | 115.35 | 115.35 | 110.00 | 111.00 | 111.00 | 23,094 |
| 2021-10-27 | 115.65 | 115.65 | 115.35 | 115.35 | 115.35 | 2 |
| 2021-10-26 | 115.90 | 115.90 | 113.80 | 115.65 | 115.65 | 222 |
| 2021-10-25 | 115.00 | 115.90 | 113.50 | 115.90 | 115.90 | 1,501 |
| 2021-10-22 | 114.00 | 116.90 | 114.00 | 115.00 | 115.00 | 43 |
| 2021-10-21 | 116.80 | 116.80 | 114.00 | 114.00 | 114.00 | 199 |
| 2021-10-18 | 116.50 | 116.90 | 115.00 | 116.80 | 116.80 | 688 |
| 2021-10-15 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 435 |
| 2021-10-14 | 116.75 | 117.20 | 116.50 | 116.50 | 116.50 | 571 |
← NewerPage 21 of 21 · 1,242 trading days
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.