Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 286.00
-6.95 (-2.37%)
At close: Oct 30, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 290.55 | 294.95 | 286.00 | 286.00 | 286.00 | -2.37% | 1,955 |
| Oct 29, 2026 | 291.00 | 292.95 | 291.00 | 292.95 | 292.95 | -0.10% | 246 |
| Oct 28, 2026 | 291.20 | 297.90 | 290.50 | 293.25 | 293.25 | 0.43% | 6,009 |
| Oct 27, 2026 | 294.00 | 299.00 | 291.20 | 292.00 | 292.00 | -1.02% | 801 |
| Oct 26, 2026 | 299.00 | 299.90 | 291.10 | 295.00 | 295.00 | -0.64% | 983 |
| Oct 23, 2026 | 291.00 | 297.90 | 290.50 | 296.90 | 296.90 | 2.03% | 1,181 |
| Oct 22, 2026 | 290.50 | 299.00 | 290.50 | 291.00 | 291.00 | 0.17% | 1,677 |
| Oct 21, 2026 | 292.00 | 298.00 | 290.50 | 290.50 | 290.50 | -1.19% | 8,711 |
| Oct 20, 2026 | 294.10 | 299.00 | 291.15 | 294.00 | 294.00 | -0.68% | 1,427 |
| Oct 19, 2026 | 297.10 | 300.00 | 292.00 | 296.00 | 296.00 | -1.33% | 981 |
| Oct 16, 2026 | 297.10 | 302.00 | 297.10 | 300.00 | 300.00 | - | 1,279 |
| Oct 15, 2026 | 297.00 | 300.00 | 296.15 | 300.00 | 300.00 | - | 719 |
| Oct 14, 2026 | 304.00 | 306.50 | 296.25 | 300.00 | 300.00 | -1.32% | 959 |
| Oct 13, 2026 | 297.00 | 304.00 | 290.65 | 304.00 | 304.00 | 2.70% | 1,690 |
| Oct 12, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 0.63% | 927 |
| Oct 9, 2026 | 297.00 | 305.00 | 292.00 | 294.15 | 294.15 | -1.95% | 1,024 |
| Oct 8, 2026 | 307.00 | 307.00 | 292.00 | 300.00 | 300.00 | -0.03% | 4,592 |
| Oct 7, 2026 | 300.00 | 305.00 | 299.00 | 300.10 | 300.10 | 0.67% | 537 |
| Oct 6, 2026 | 301.00 | 305.00 | 291.00 | 298.10 | 298.10 | -2.36% | 9,082 |
| Oct 5, 2026 | 302.00 | 310.00 | 302.00 | 305.30 | 305.30 | 1.43% | 2,829 |
| Oct 2, 2026 | 310.10 | 318.90 | 301.00 | 301.00 | 301.00 | -4.14% | 2,464 |
| Oct 1, 2026 | 315.20 | 318.00 | 310.50 | 314.00 | 314.00 | -1.86% | 1,678 |
| Sep 30, 2026 | 315.10 | 319.95 | 315.10 | 319.95 | 319.95 | -0.02% | 607 |
| Sep 29, 2026 | 316.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.23% | 575 |
| Sep 28, 2026 | 316.00 | 320.00 | 316.00 | 316.10 | 316.10 | -1.22% | 999 |
| Sep 25, 2026 | 320.00 | 321.00 | 315.20 | 320.00 | 320.00 | - | 7,203 |
| Sep 24, 2026 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.68% | 4,995 |
| Sep 23, 2026 | 325.00 | 325.00 | 322.00 | 322.20 | 322.20 | -0.86% | 2,938 |
| Sep 22, 2026 | 320.05 | 326.00 | 320.05 | 325.00 | 325.00 | 1.56% | 3,303 |
| Sep 21, 2026 | 315.50 | 320.50 | 315.20 | 320.00 | 320.00 | 0.79% | 2,396 |
| Sep 18, 2026 | 320.00 | 324.00 | 316.00 | 317.50 | 317.50 | -0.80% | 28,054 |
| Sep 17, 2026 | 323.00 | 325.00 | 320.00 | 320.05 | 320.05 | - | 982 |
| Sep 16, 2026 | 320.00 | 320.05 | 315.50 | 320.05 | 320.05 | 0.02% | 2,413 |
| Sep 15, 2026 | 320.00 | 321.00 | 316.15 | 320.00 | 320.00 | -0.31% | 48,319 |
| Sep 14, 2026 | 320.00 | 326.00 | 320.00 | 321.00 | 321.00 | -1.23% | 1,238 |
| Sep 11, 2026 | 320.05 | 325.00 | 320.00 | 325.00 | 325.00 | -0.31% | 14,159 |
| Sep 10, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.56% | 2,296 |
| Sep 9, 2026 | 318.10 | 326.00 | 318.10 | 321.00 | 321.00 | 0.31% | 23,593 |
| Sep 8, 2026 | 318.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.44% | 2,543 |
| Sep 7, 2026 | 317.00 | 325.00 | 317.00 | 318.60 | 318.60 | 0.50% | 1,288 |
| Sep 4, 2026 | 316.15 | 319.00 | 316.15 | 317.00 | 317.00 | -0.31% | 602 |
| Sep 3, 2026 | 317.00 | 319.00 | 317.00 | 318.00 | 318.00 | 0.32% | 967 |
| Sep 2, 2026 | 317.00 | 320.00 | 316.15 | 317.00 | 317.00 | -0.35% | 762 |
| Sep 1, 2026 | 320.00 | 324.00 | 317.00 | 318.10 | 318.10 | -0.59% | 2,704 |
| Aug 31, 2026 | 321.20 | 330.00 | 320.00 | 320.00 | 320.00 | -1.54% | 18,892 |
| Aug 28, 2026 | 325.20 | 330.00 | 325.00 | 325.00 | 325.00 | -0.61% | 5,618 |
| Aug 27, 2026 | 326.00 | 333.95 | 325.20 | 327.00 | 327.00 | 0.21% | 13,801 |
| Aug 24, 2026 | 321.10 | 332.00 | 321.10 | 326.30 | 326.30 | -0.21% | 2,032 |
| Aug 19, 2026 | 329.00 | 331.00 | 320.00 | 327.00 | 327.00 | -0.91% | 7,340 |
| Aug 18, 2026 | 330.00 | 333.50 | 329.00 | 330.00 | 330.00 | - | 2,027 |