Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 375.00
-3.95 (-1.04%)
At close: Jan 30, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 378.70 | 379.00 | 365.00 | 375.00 | 375.00 | -1.04% | 7,447 |
| Jan 29, 2026 | 380.00 | 385.00 | 360.00 | 378.95 | 378.95 | -0.54% | 22,824 |
| Jan 28, 2026 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | 0.26% | 1,762 |
| Jan 27, 2026 | 400.00 | 402.00 | 380.00 | 380.00 | 380.00 | -2.81% | 5,278 |
| Jan 26, 2026 | 409.00 | 409.00 | 390.00 | 391.00 | 391.00 | -2.74% | 2,959 |
| Jan 23, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.71% | 16,414 |
| Jan 22, 2026 | 408.95 | 410.70 | 407.00 | 409.00 | 409.00 | 0.99% | 2,151 |
| Jan 21, 2026 | 410.00 | 411.00 | 405.00 | 405.00 | 405.00 | -0.27% | 2,081 |
| Jan 20, 2026 | 411.00 | 412.00 | 406.00 | 406.10 | 406.10 | 0.25% | 1,186 |
| Jan 19, 2026 | 411.00 | 413.00 | 405.00 | 405.10 | 405.10 | 0.02% | 17,403 |
| Jan 16, 2026 | 402.00 | 414.00 | 400.00 | 405.00 | 405.00 | -0.74% | 3,437 |
| Jan 15, 2026 | 410.00 | 415.00 | 407.05 | 408.00 | 408.00 | 2.00% | 6,885 |
| Jan 13, 2026 | 408.00 | 408.00 | 390.00 | 400.00 | 400.00 | -0.50% | 886 |
| Jan 12, 2026 | 406.00 | 409.85 | 401.00 | 402.00 | 402.00 | 0.50% | 1,699 |
| Jan 9, 2026 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | -3.59% | 4,458 |
| Jan 8, 2026 | 400.00 | 420.00 | 400.00 | 414.90 | 414.90 | 3.98% | 5,686 |
| Jan 7, 2026 | 397.00 | 400.00 | 396.00 | 399.00 | 399.00 | -0.25% | 216 |
| Jan 6, 2026 | 392.00 | 402.00 | 392.00 | 400.00 | 400.00 | 2.56% | 3,112 |
| Jan 5, 2026 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 0.01% | 1,160 |
| Jan 2, 2026 | 381.75 | 390.00 | 371.00 | 389.95 | 389.95 | 5.39% | 1,382 |
| Dec 31, 2025 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | - | 2,048 |
| Dec 30, 2025 | 377.95 | 385.00 | 368.00 | 370.00 | 370.00 | 2.78% | 3,793 |
| Dec 29, 2025 | 393.00 | 393.00 | 360.00 | 360.00 | 360.00 | - | 2,969 |
| Dec 26, 2025 | 393.00 | 393.00 | 360.00 | 360.00 | 360.00 | -7.69% | 117,785 |
| Dec 25, 2025 | 393.00 | 393.00 | 383.00 | 390.00 | 390.00 | -0.76% | 332 |
| Dec 24, 2025 | 395.00 | 395.00 | 382.00 | 393.00 | 393.00 | 0.77% | 340 |
| Dec 23, 2025 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 817 |
| Dec 22, 2025 | 386.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2.60% | 896 |
| Dec 19, 2025 | 392.00 | 395.00 | 385.00 | 385.00 | 385.00 | -2.48% | 2,227 |
| Dec 18, 2025 | 393.50 | 394.80 | 392.00 | 394.80 | 394.80 | 1.23% | 593 |
| Dec 17, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 0.26% | 674 |
| Dec 16, 2025 | 389.00 | 394.90 | 389.00 | 389.00 | 389.00 | -0.26% | 143 |
| Dec 15, 2025 | 390.00 | 395.00 | 385.10 | 390.00 | 390.00 | -0.26% | 512 |
| Dec 12, 2025 | 391.00 | 394.00 | 386.00 | 391.00 | 391.00 | 1.49% | 267 |
| Dec 11, 2025 | 391.85 | 391.85 | 385.15 | 385.25 | 385.25 | -1.70% | 142 |
| Dec 10, 2025 | 385.00 | 392.85 | 385.00 | 391.90 | 391.90 | 1.53% | 14 |
| Dec 9, 2025 | 376.10 | 387.00 | 376.10 | 386.00 | 386.00 | 0.76% | 117 |
| Dec 8, 2025 | 375.10 | 394.90 | 375.10 | 383.10 | 383.10 | 0.03% | 187 |
| Dec 5, 2025 | 390.00 | 391.95 | 383.00 | 383.00 | 383.00 | - | 160 |
| Dec 4, 2025 | 391.95 | 392.00 | 383.00 | 383.00 | 383.00 | -0.01% | 327 |
| Dec 3, 2025 | 389.90 | 392.00 | 381.00 | 383.05 | 383.05 | -1.73% | 399 |
| Dec 2, 2025 | 390.00 | 390.00 | 389.80 | 389.80 | 389.80 | 2.55% | 20 |
| Dec 1, 2025 | 385.10 | 385.10 | 380.10 | 380.10 | 380.10 | -4.02% | 37 |
| Nov 28, 2025 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 2.80% | 1,698 |
| Nov 27, 2025 | 398.00 | 398.00 | 385.00 | 385.20 | 385.20 | -1.23% | 134 |
| Nov 26, 2025 | 385.05 | 390.00 | 385.00 | 390.00 | 390.00 | 0.03% | 505 |
| Nov 25, 2025 | 385.00 | 390.00 | 385.00 | 389.90 | 389.90 | 1.71% | 596 |
| Nov 24, 2025 | 384.00 | 384.00 | 370.00 | 383.35 | 383.35 | -0.43% | 29 |
| Nov 21, 2025 | 378.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.85% | 1,053 |
| Nov 20, 2025 | 394.00 | 394.00 | 361.60 | 378.00 | 378.00 | 1.59% | 200 |