Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 419.90
-0.10 (-0.02%)
At close: Oct 20, 2025
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 3.70% | 2,357 |
| Oct 16, 2025 | 400.00 | 407.95 | 400.00 | 405.00 | 405.00 | 0.75% | 522 |
| Oct 15, 2025 | 398.00 | 407.85 | 387.00 | 402.00 | 402.00 | -1.69% | 740 |
| Oct 14, 2025 | 413.00 | 414.95 | 390.00 | 408.90 | 408.90 | 0.45% | 289 |
| Oct 13, 2025 | 415.00 | 415.00 | 407.05 | 407.05 | 407.05 | -1.92% | 22 |
| Oct 10, 2025 | 413.95 | 415.00 | 400.15 | 415.00 | 415.00 | 0.27% | 1,054 |
| Oct 9, 2025 | 410.00 | 414.95 | 410.00 | 413.90 | 413.90 | 2.15% | 232 |
| Oct 8, 2025 | 415.00 | 415.00 | 400.00 | 405.20 | 405.20 | -1.17% | 45,462 |
| Oct 7, 2025 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 14 |
| Oct 6, 2025 | 413.00 | 413.00 | 409.80 | 410.00 | 410.00 | - | 369 |
| Oct 3, 2025 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 5.13% | 2,588 |
| Oct 2, 2025 | 370.00 | 396.00 | 351.20 | 390.00 | 390.00 | 1.30% | 2,314 |
| Oct 1, 2025 | 409.95 | 409.95 | 382.50 | 385.00 | 385.00 | -6.09% | 1,607 |
| Sep 30, 2025 | 399.00 | 410.00 | 385.00 | 409.95 | 409.95 | 2.49% | 4,429 |
| Sep 29, 2025 | 399.00 | 409.00 | 395.10 | 400.00 | 400.00 | 2.56% | 10,448 |
| Sep 26, 2025 | 412.05 | 422.00 | 390.00 | 390.00 | 390.00 | -6.07% | 3,162 |
| Sep 25, 2025 | 427.90 | 427.95 | 415.20 | 415.20 | 415.20 | -2.99% | 158 |
| Sep 24, 2025 | 429.00 | 429.00 | 427.90 | 428.00 | 428.00 | -0.45% | 161 |
| Sep 23, 2025 | 424.10 | 431.00 | 424.10 | 429.95 | 429.95 | 0.22% | 6,593 |
| Sep 22, 2025 | 424.05 | 434.00 | 424.05 | 429.00 | 429.00 | -1.15% | 16,857 |
| Sep 19, 2025 | 424.00 | 434.00 | 420.00 | 434.00 | 434.00 | 2.36% | 3,815 |
| Sep 18, 2025 | 427.00 | 427.00 | 412.00 | 424.00 | 424.00 | -0.24% | 4,943 |
| Sep 17, 2025 | 407.00 | 425.00 | 407.00 | 425.00 | 425.00 | 2.41% | 176 |
| Sep 16, 2025 | 427.00 | 427.00 | 415.00 | 415.00 | 415.00 | -2.35% | 462 |
| Sep 15, 2025 | 430.00 | 434.95 | 422.00 | 425.00 | 425.00 | -0.70% | 650 |
| Sep 12, 2025 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | - | 1,633 |
| Sep 11, 2025 | 428.00 | 428.00 | 424.10 | 428.00 | 428.00 | - | 91 |
| Sep 10, 2025 | 421.00 | 428.00 | 419.00 | 428.00 | 428.00 | 2.15% | 785 |
| Sep 9, 2025 | 425.00 | 426.95 | 419.00 | 419.00 | 419.00 | -1.41% | 443 |
| Sep 8, 2025 | 421.00 | 425.95 | 417.40 | 425.00 | 425.00 | -0.68% | 11,834 |
| 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 |