Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 315.00
+1.00 (0.32%)
At close: Jul 20, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 1,230 |
| Jul 17, 2026 | 313.10 | 318.00 | 313.10 | 314.00 | 314.00 | -0.35% | 11,645 |
| Jul 16, 2026 | 312.00 | 316.10 | 312.00 | 315.10 | 315.10 | - | 5,871 |
| Jul 15, 2026 | 314.00 | 319.00 | 312.00 | 315.10 | 315.10 | 0.32% | 1,630 |
| Jul 14, 2026 | 316.00 | 320.00 | 308.00 | 314.10 | 314.10 | -1.69% | 4,234 |
| Jul 13, 2026 | 318.00 | 329.00 | 318.00 | 319.50 | 319.50 | -1.69% | 2,036 |
| Jul 10, 2026 | 326.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 2,418 |
| Jul 9, 2026 | 326.00 | 329.00 | 326.00 | 328.00 | 328.00 | -0.36% | 3,336 |
| Jul 8, 2026 | 329.00 | 330.00 | 326.00 | 329.20 | 329.20 | - | 1,771 |
| Jul 7, 2026 | 330.00 | 333.00 | 329.00 | 329.20 | 329.20 | -1.73% | 715 |
| Jul 6, 2026 | 335.00 | 339.80 | 332.00 | 335.00 | 335.00 | -2.05% | 1,857 |
| Jul 3, 2026 | 328.60 | 342.00 | 328.10 | 342.00 | 342.00 | 2.70% | 10,032 |
| Jul 2, 2026 | 329.00 | 333.00 | 328.00 | 333.00 | 333.00 | -0.48% | 682 |
| Jul 1, 2026 | 329.10 | 334.60 | 329.00 | 334.60 | 334.60 | -0.68% | 661 |
| Jun 30, 2026 | 329.00 | 336.90 | 328.00 | 336.90 | 336.90 | 2.40% | 1,492 |
| Jun 29, 2026 | 329.35 | 330.00 | 329.00 | 329.00 | 329.00 | -1.76% | 853 |
| Jun 26, 2026 | 328.70 | 334.90 | 328.10 | 334.90 | 334.90 | 0.72% | 25,334 |
| Jun 25, 2026 | 328.00 | 333.00 | 328.00 | 332.50 | 332.50 | -0.15% | 16,713 |
| Jun 24, 2026 | 329.70 | 333.00 | 328.00 | 333.00 | 333.00 | -0.28% | 2,430 |
| Jun 23, 2026 | 329.70 | 335.00 | 328.00 | 333.95 | 333.95 | 1.46% | 893 |
| Jun 22, 2026 | 327.00 | 335.00 | 327.00 | 329.15 | 329.15 | 0.35% | 1,311 |
| Jun 19, 2026 | 338.10 | 343.00 | 326.20 | 337.00 | 328.00 | -0.88% | 5,212 |
| Jun 18, 2026 | 337.10 | 340.00 | 335.00 | 340.00 | 330.92 | - | 2,086 |
| Jun 16, 2026 | 335.30 | 345.00 | 334.00 | 340.00 | 330.92 | -0.87% | 34,363 |
| Jun 15, 2026 | 333.10 | 349.00 | 333.10 | 343.00 | 333.84 | 4.57% | 2,109 |
| Jun 12, 2026 | 322.10 | 339.00 | 322.10 | 328.00 | 319.24 | 2.47% | 2,971 |
| Jun 11, 2026 | 329.00 | 330.50 | 320.10 | 320.10 | 311.55 | -2.71% | 2,473 |
| Jun 10, 2026 | 331.35 | 331.35 | 326.10 | 329.00 | 320.21 | -2.08% | 4,949 |
| Jun 9, 2026 | 335.00 | 336.00 | 332.50 | 336.00 | 327.03 | 0.30% | 6,290 |
| Jun 8, 2026 | 328.10 | 338.00 | 328.10 | 335.00 | 326.05 | -0.59% | 6,642 |
| Jun 5, 2026 | 328.20 | 344.00 | 328.20 | 337.00 | 328.00 | 0.60% | 1,922 |
| Jun 4, 2026 | 326.30 | 335.00 | 326.30 | 335.00 | 326.05 | 0.90% | 1,221 |
| Jun 3, 2026 | 329.10 | 335.00 | 326.30 | 332.00 | 323.13 | - | 1,596 |
| Jun 2, 2026 | 327.20 | 339.00 | 327.20 | 332.00 | 323.13 | -3.74% | 1,098 |
| Jun 1, 2026 | 326.30 | 344.90 | 326.30 | 344.90 | 335.69 | 3.26% | 2,368 |
| May 26, 2026 | 330.50 | 339.00 | 327.10 | 334.00 | 325.08 | 0.57% | 1,355 |
| May 25, 2026 | 326.10 | 344.85 | 326.10 | 332.10 | 323.23 | 1.87% | 14,824 |
| May 22, 2026 | 320.00 | 326.00 | 318.00 | 326.00 | 317.29 | 1.88% | 1,844 |
| May 21, 2026 | 321.10 | 323.90 | 318.00 | 320.00 | 311.45 | 0.31% | 3,321 |
| May 20, 2026 | 320.40 | 326.00 | 315.10 | 319.00 | 310.48 | -1.85% | 4,172 |
| May 19, 2026 | 322.50 | 332.75 | 322.50 | 325.00 | 316.32 | 0.78% | 1,472 |
| May 18, 2026 | 323.00 | 328.00 | 321.00 | 322.50 | 313.89 | -1.95% | 2,675 |
| May 15, 2026 | 335.00 | 335.00 | 320.00 | 328.90 | 320.12 | -0.63% | 7,015 |
| May 14, 2026 | 330.00 | 335.00 | 324.00 | 331.00 | 322.16 | 0.30% | 2,702 |
| May 13, 2026 | 336.00 | 340.00 | 330.00 | 330.00 | 321.19 | -2.94% | 9,978 |
| May 12, 2026 | 335.30 | 341.40 | 332.00 | 340.00 | 330.92 | -1.42% | 7,899 |
| May 11, 2026 | 345.10 | 348.00 | 332.00 | 344.90 | 335.69 | -1.46% | 7,777 |
| May 8, 2026 | 346.00 | 350.00 | 345.00 | 350.00 | 340.65 | - | 2,259 |
| May 7, 2026 | 350.30 | 355.00 | 345.00 | 350.00 | 340.65 | - | 3,927 |
| May 6, 2026 | 349.80 | 358.90 | 346.00 | 350.00 | 340.65 | 0.06% | 30,246 |