RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 217.85 | 217.85 | 208.00 | 208.00 | 208.00 | 5,326 |
| 2024-10-30 | 217.50 | 217.85 | 217.50 | 217.85 | 217.85 | 4 |
| 2024-10-29 | 214.10 | 217.50 | 214.00 | 217.50 | 217.50 | 868 |
| 2024-10-28 | 215.00 | 216.50 | 212.60 | 214.10 | 214.10 | 358 |
| 2024-10-25 | 215.00 | 219.00 | 212.60 | 215.00 | 215.00 | 648 |
| 2024-10-24 | 215.00 | 218.95 | 215.00 | 215.00 | 215.00 | 361 |
| 2024-10-23 | 219.45 | 219.85 | 214.10 | 215.00 | 215.00 | 49 |
| 2024-10-22 | 215.00 | 219.95 | 215.00 | 219.45 | 219.45 | 62 |
| 2024-10-21 | 215.05 | 220.00 | 215.00 | 215.00 | 215.00 | 5,498 |
| 2024-10-18 | 218.00 | 218.00 | 215.00 | 215.05 | 215.05 | 1,558 |
| 2024-10-17 | 218.85 | 218.85 | 213.00 | 218.00 | 218.00 | 753 |
| 2024-10-16 | 219.95 | 219.95 | 215.50 | 218.85 | 218.85 | 343 |
| 2024-10-15 | 219.95 | 219.95 | 216.00 | 219.95 | 219.95 | 318 |
| 2024-10-14 | 220.75 | 224.00 | 216.15 | 219.95 | 219.95 | 593 |
| 2024-10-11 | 216.00 | 220.75 | 216.00 | 220.75 | 220.75 | 1,335 |
| 2024-10-10 | 215.00 | 221.00 | 215.00 | 216.00 | 216.00 | 187 |
| 2024-10-09 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 968 |
| 2024-10-08 | 216.00 | 218.90 | 215.00 | 215.00 | 215.00 | 115 |
| 2024-10-07 | 222.00 | 222.00 | 214.15 | 216.00 | 216.00 | 189 |
| 2024-10-04 | 222.35 | 222.35 | 222.00 | 222.00 | 222.00 | 93 |
| 2024-10-03 | 215.80 | 222.50 | 215.80 | 222.35 | 222.35 | 92 |
| 2024-10-02 | 216.00 | 216.00 | 211.05 | 215.80 | 215.80 | 983 |
| 2024-10-01 | 219.80 | 219.80 | 216.00 | 216.00 | 216.00 | 859 |
| 2024-09-30 | 220.00 | 223.90 | 217.00 | 219.80 | 219.80 | 1,405 |
| 2024-09-27 | 226.40 | 226.40 | 220.00 | 220.00 | 220.00 | 2,759 |
| 2024-09-26 | 227.00 | 227.50 | 223.20 | 226.40 | 226.40 | 108 |
| 2024-09-25 | 228.00 | 228.00 | 221.00 | 227.00 | 227.00 | 546 |
| 2024-09-24 | 226.00 | 229.00 | 222.10 | 228.00 | 228.00 | 50 |
| 2024-09-23 | 225.00 | 229.15 | 221.00 | 226.00 | 226.00 | 17,644 |
| 2024-09-20 | 229.20 | 229.20 | 224.00 | 225.00 | 225.00 | 1,461 |
| 2024-09-19 | 229.20 | 229.20 | 225.00 | 229.20 | 229.20 | 495 |
| 2024-09-18 | 229.00 | 229.20 | 226.00 | 229.20 | 229.20 | 32 |
| 2024-09-13 | 229.70 | 229.70 | 229.00 | 229.00 | 229.00 | 158 |
| 2024-09-12 | 224.00 | 229.90 | 223.00 | 229.70 | 229.70 | 587 |
| 2024-09-11 | 226.55 | 229.85 | 224.00 | 224.00 | 224.00 | 5,253 |
| 2024-09-10 | 229.95 | 229.95 | 226.00 | 226.55 | 226.55 | 1,231 |
| 2024-09-09 | 230.00 | 230.00 | 226.00 | 229.95 | 229.95 | 2,586 |
| 2024-09-06 | 230.00 | 230.00 | 229.00 | 230.00 | 230.00 | 363 |
| 2024-09-05 | 231.00 | 234.95 | 226.00 | 230.00 | 230.00 | 1,389 |
| 2024-09-04 | 237.00 | 237.00 | 230.00 | 231.00 | 231.00 | 1,359 |
| 2024-09-03 | 235.00 | 237.00 | 230.00 | 237.00 | 237.00 | 3,807 |
| 2024-09-02 | 235.00 | 237.50 | 232.50 | 235.00 | 235.00 | 42 |
| 2024-08-30 | 234.35 | 236.00 | 232.60 | 235.00 | 235.00 | 887 |
| 2024-08-29 | 237.50 | 237.50 | 233.50 | 234.35 | 234.35 | 341 |
| 2024-08-28 | 238.35 | 238.35 | 232.10 | 237.50 | 237.50 | 302 |
| 2024-08-27 | 237.00 | 238.35 | 229.60 | 238.35 | 238.35 | 1,085 |
| 2024-08-26 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 96 |
| 2024-08-23 | 239.00 | 239.00 | 234.05 | 237.00 | 237.00 | 39 |
| 2024-08-22 | 238.50 | 239.85 | 231.10 | 239.00 | 239.00 | 240 |
| 2024-08-19 | 237.70 | 238.50 | 231.00 | 238.50 | 238.50 | 499 |
| 2024-08-16 | 237.80 | 237.85 | 233.00 | 237.70 | 237.70 | 791 |
| 2024-08-15 | 237.90 | 237.90 | 234.00 | 237.80 | 237.80 | 15 |
| 2024-08-13 | 236.50 | 237.90 | 233.00 | 237.90 | 237.90 | 166 |
| 2024-08-12 | 236.50 | 237.95 | 236.50 | 236.50 | 236.50 | 48 |
| 2024-08-09 | 237.90 | 237.90 | 231.10 | 236.50 | 236.50 | 445 |
| 2024-08-08 | 238.00 | 238.00 | 230.05 | 237.90 | 237.90 | 153 |
| 2024-08-06 | 238.50 | 238.50 | 232.10 | 238.00 | 238.00 | 156 |
| 2024-08-05 | 240.00 | 240.10 | 230.05 | 238.50 | 238.50 | 3,984 |
| 2024-08-02 | 245.95 | 246.50 | 240.00 | 240.00 | 240.00 | 3,384 |
| 2024-08-01 | 247.00 | 247.00 | 240.00 | 245.95 | 245.95 | 1,620 |
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.