Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 427.90
+7.90 (1.88%)
At close: Sep 4, 2025
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 421.75 | 428.00 | 421.70 | 427.90 | 427.90 | 1.88% | 1,547 |
| Sep 3, 2025 | 410.00 | 422.00 | 410.00 | 420.00 | 420.00 | 2.43% | 3,355 |
| Sep 2, 2025 | 400.00 | 410.05 | 400.00 | 410.05 | 410.05 | 3.03% | 3,533 |
| Sep 1, 2025 | 410.00 | 410.00 | 395.10 | 398.00 | 398.00 | -1.73% | 2,096 |
| Aug 29, 2025 | 415.00 | 415.00 | 401.25 | 405.00 | 405.00 | - | 335 |
| Aug 28, 2025 | 409.00 | 415.00 | 405.00 | 405.00 | 405.00 | -1.22% | 174 |
| Aug 27, 2025 | 418.00 | 418.00 | 405.00 | 410.00 | 410.00 | -1.20% | 323 |
| Aug 26, 2025 | 415.00 | 418.00 | 403.50 | 415.00 | 415.00 | - | 4,395 |
| Aug 25, 2025 | 385.00 | 415.00 | 385.00 | 415.00 | 415.00 | 5.02% | 5,188 |
| Aug 22, 2025 | 386.00 | 395.30 | 380.15 | 395.15 | 395.15 | 2.64% | 95 |
| Aug 19, 2025 | 397.00 | 398.90 | 380.05 | 385.00 | 385.00 | -0.79% | 1,107 |
| Aug 18, 2025 | 391.00 | 399.00 | 380.00 | 388.05 | 388.05 | -1.00% | 3,857 |
| Aug 15, 2025 | 381.00 | 393.90 | 381.00 | 391.95 | 391.95 | -0.01% | 360 |
| Aug 13, 2025 | 393.00 | 395.00 | 378.00 | 392.00 | 392.00 | -0.76% | 1,762 |
| Aug 12, 2025 | 374.00 | 399.00 | 374.00 | 395.00 | 395.00 | 5.90% | 2,239 |
| Aug 11, 2025 | 370.00 | 373.00 | 369.50 | 373.00 | 373.00 | 0.81% | 4,322 |
| Aug 8, 2025 | 370.00 | 372.90 | 365.10 | 370.00 | 370.00 | 1.37% | 2,134 |
| Aug 7, 2025 | 372.00 | 372.00 | 361.00 | 365.00 | 365.00 | -1.88% | 1,930 |
| Aug 6, 2025 | 373.00 | 373.00 | 370.50 | 372.00 | 372.00 | -0.27% | 413 |
| Aug 5, 2025 | 371.05 | 373.00 | 370.00 | 373.00 | 373.00 | -0.40% | 3,043 |
| Aug 4, 2025 | 374.00 | 374.50 | 370.00 | 374.50 | 374.50 | -0.13% | 1,152 |
| Aug 1, 2025 | 375.00 | 380.00 | 374.00 | 375.00 | 375.00 | 0.27% | 1,587 |
| Jul 31, 2025 | 372.00 | 380.00 | 372.00 | 374.00 | 374.00 | - | 3,115 |
| Jul 29, 2025 | 384.80 | 384.80 | 374.00 | 374.00 | 374.00 | -0.80% | 4,917 |
| Jul 28, 2025 | 375.00 | 380.00 | 374.90 | 377.00 | 377.00 | 0.56% | 2,122 |
| Jul 25, 2025 | 373.00 | 375.00 | 368.00 | 374.90 | 374.90 | 2.71% | 10,252 |
| Jul 24, 2025 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.65% | 709 |
| Jul 23, 2025 | 388.00 | 388.00 | 374.95 | 374.95 | 374.95 | -2.61% | 1,817 |
| Jul 22, 2025 | 387.90 | 394.90 | 385.00 | 385.00 | 378.00 | 0.79% | 3,926 |
| Jul 21, 2025 | 374.90 | 386.00 | 372.00 | 382.00 | 375.06 | 4.09% | 2,647 |
| Jul 18, 2025 | 352.00 | 367.00 | 352.00 | 367.00 | 360.33 | 4.86% | 6,773 |
| Jul 17, 2025 | 341.20 | 350.00 | 341.20 | 350.00 | 343.64 | - | 338 |
| Jul 16, 2025 | 356.00 | 356.00 | 348.00 | 350.00 | 343.64 | -1.41% | 2,470 |
| Jul 15, 2025 | 346.20 | 358.00 | 346.20 | 355.00 | 348.55 | -1.09% | 317 |
| Jul 14, 2025 | 357.05 | 358.90 | 350.65 | 358.90 | 352.38 | -0.03% | 390 |
| Jul 11, 2025 | 356.90 | 360.00 | 355.00 | 359.00 | 352.47 | 0.98% | 2,938 |
| Jul 10, 2025 | 350.00 | 357.00 | 350.00 | 355.50 | 349.04 | 0.42% | 2,684 |
| Jul 9, 2025 | 355.00 | 357.50 | 350.00 | 354.00 | 347.56 | -0.28% | 5,347 |
| Jul 8, 2025 | 330.20 | 358.00 | 330.20 | 355.00 | 348.55 | 1.72% | 10,575 |
| Jul 7, 2025 | 350.00 | 350.00 | 340.00 | 349.00 | 342.66 | -0.29% | 2,401 |
| Jul 4, 2025 | 331.00 | 350.00 | 330.00 | 350.00 | 343.64 | 3.55% | 3,971 |
| Jul 3, 2025 | 340.00 | 340.00 | 326.00 | 338.00 | 331.86 | -0.24% | 563 |
| Jul 2, 2025 | 330.00 | 339.50 | 321.55 | 338.80 | 332.64 | -0.32% | 1,487 |
| Jul 1, 2025 | 341.00 | 341.00 | 339.90 | 339.90 | 333.72 | -0.03% | 11 |
| Jun 30, 2025 | 339.00 | 340.00 | 320.00 | 340.00 | 333.82 | 2.26% | 2,824 |
| Jun 26, 2025 | 336.85 | 336.85 | 329.00 | 332.50 | 326.46 | 2.31% | 112 |
| Jun 25, 2025 | 333.90 | 333.90 | 325.00 | 325.00 | 319.09 | - | 240 |
| Jun 24, 2025 | 317.00 | 337.75 | 317.00 | 325.00 | 319.09 | -0.91% | 2,429 |
| Jun 23, 2025 | 311.00 | 328.00 | 311.00 | 328.00 | 322.04 | -0.30% | 229 |
| Jun 20, 2025 | 310.00 | 329.00 | 310.00 | 329.00 | 323.02 | 5.79% | 5,214 |