Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 330.00
0.00 (0.00%)
At close: Feb 26, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 330.10 | 332.00 | 330.00 | 330.00 | 330.00 | - | 15,725 |
| Feb 25, 2026 | 332.50 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 12,324 |
| Feb 24, 2026 | 333.00 | 337.50 | 332.00 | 334.00 | 334.00 | -0.74% | 8,156 |
| Feb 23, 2026 | 336.55 | 340.00 | 336.15 | 336.50 | 336.50 | -2.46% | 8,429 |
| Feb 20, 2026 | 336.00 | 345.00 | 335.00 | 345.00 | 345.00 | 2.51% | 9,522 |
| Feb 19, 2026 | 335.10 | 345.00 | 335.10 | 336.55 | 336.55 | -1.01% | 8,336 |
| Feb 18, 2026 | 342.00 | 349.50 | 340.00 | 340.00 | 340.00 | -1.45% | 19,766 |
| Feb 17, 2026 | 346.00 | 350.10 | 341.00 | 345.00 | 345.00 | -1.48% | 23,377 |
| Feb 16, 2026 | 350.00 | 357.00 | 350.00 | 350.20 | 350.20 | -2.71% | 63,644 |
| Feb 13, 2026 | 360.00 | 362.00 | 355.00 | 359.95 | 359.95 | -0.01% | 46,312 |
| Feb 12, 2026 | 350.05 | 360.00 | 350.05 | 360.00 | 360.00 | 3.24% | 75,123 |
| Feb 11, 2026 | 340.05 | 349.90 | 330.10 | 348.70 | 348.70 | -0.67% | 199,661 |
| Feb 10, 2026 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | -9.99% | 54,476 |
| Feb 9, 2026 | 380.00 | 395.00 | 376.00 | 390.00 | 390.00 | 5.41% | 3,819 |
| Feb 6, 2026 | 388.50 | 388.50 | 370.00 | 370.00 | 370.00 | -1.33% | 6,764 |
| Feb 5, 2026 | 385.00 | 396.50 | 375.00 | 375.00 | 375.00 | 1.35% | 19,601 |
| Feb 4, 2026 | 375.00 | 375.00 | 366.00 | 370.00 | 370.00 | -1.33% | 1,336 |
| Feb 3, 2026 | 375.00 | 375.00 | 374.20 | 375.00 | 375.00 | 0.25% | 550 |
| Feb 2, 2026 | 389.00 | 389.00 | 374.00 | 374.05 | 374.05 | -0.25% | 21,673 |
| 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 | - | 2,284 |
| 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 |