Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 337.00
+2.00 (0.60%)
At close: Jun 5, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 328.10 | 338.00 | 328.10 | 335.00 | 335.00 | -0.59% | 6,642 |
| Jun 5, 2026 | 328.20 | 344.00 | 328.20 | 337.00 | 337.00 | 0.60% | 1,922 |
| Jun 4, 2026 | 326.30 | 335.00 | 326.30 | 335.00 | 335.00 | 0.90% | 1,221 |
| Jun 3, 2026 | 329.10 | 335.00 | 326.30 | 332.00 | 332.00 | - | 1,596 |
| Jun 2, 2026 | 327.20 | 339.00 | 327.20 | 332.00 | 332.00 | -3.74% | 1,098 |
| Jun 1, 2026 | 326.30 | 344.90 | 326.30 | 344.90 | 344.90 | 3.26% | 2,368 |
| May 26, 2026 | 330.50 | 339.00 | 327.10 | 334.00 | 334.00 | 0.57% | 1,355 |
| May 25, 2026 | 326.10 | 344.85 | 326.10 | 332.10 | 332.10 | 1.87% | 14,824 |
| May 22, 2026 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 1.88% | 1,844 |
| May 21, 2026 | 321.10 | 323.90 | 318.00 | 320.00 | 320.00 | 0.31% | 3,321 |
| May 20, 2026 | 320.40 | 326.00 | 315.10 | 319.00 | 319.00 | -1.85% | 4,172 |
| May 19, 2026 | 322.50 | 332.75 | 322.50 | 325.00 | 325.00 | 0.78% | 1,472 |
| May 18, 2026 | 323.00 | 328.00 | 321.00 | 322.50 | 322.50 | -1.95% | 2,675 |
| May 15, 2026 | 335.00 | 335.00 | 320.00 | 328.90 | 328.90 | -0.63% | 7,015 |
| May 14, 2026 | 330.00 | 335.00 | 324.00 | 331.00 | 331.00 | 0.30% | 2,702 |
| May 13, 2026 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.94% | 9,978 |
| May 12, 2026 | 335.30 | 341.40 | 332.00 | 340.00 | 340.00 | -1.42% | 7,899 |
| May 11, 2026 | 345.10 | 348.00 | 332.00 | 344.90 | 344.90 | -1.46% | 7,777 |
| May 8, 2026 | 346.00 | 350.00 | 345.00 | 350.00 | 350.00 | - | 2,259 |
| May 7, 2026 | 350.30 | 355.00 | 345.00 | 350.00 | 350.00 | - | 3,927 |
| May 6, 2026 | 349.80 | 358.90 | 346.00 | 350.00 | 350.00 | 0.06% | 30,246 |
| May 5, 2026 | 341.05 | 349.80 | 341.05 | 349.80 | 349.80 | 0.34% | 9,690 |
| May 4, 2026 | 350.00 | 355.00 | 345.00 | 348.60 | 348.60 | -0.97% | 10,509 |
| Apr 30, 2026 | 350.00 | 352.00 | 335.00 | 352.00 | 352.00 | - | 5,956 |
| Apr 29, 2026 | 343.30 | 358.90 | 343.30 | 352.00 | 352.00 | -0.56% | 2,610 |
| Apr 28, 2026 | 355.00 | 360.00 | 352.00 | 354.00 | 354.00 | -1.67% | 8,244 |
| Apr 27, 2026 | 358.00 | 363.90 | 355.25 | 360.00 | 360.00 | -1.91% | 2,325 |
| Apr 24, 2026 | 360.00 | 367.00 | 355.00 | 367.00 | 367.00 | 1.94% | 42,946 |
| Apr 23, 2026 | 365.00 | 369.00 | 360.00 | 360.00 | 360.00 | - | 23,048 |
| Apr 22, 2026 | 350.00 | 371.00 | 350.00 | 360.00 | 360.00 | 4.20% | 128,455 |
| Apr 21, 2026 | 350.00 | 353.00 | 342.10 | 345.50 | 345.50 | -2.12% | 13,822 |
| Apr 20, 2026 | 342.10 | 354.70 | 340.00 | 353.00 | 353.00 | -0.56% | 28,332 |
| Apr 17, 2026 | 340.00 | 357.00 | 335.00 | 355.00 | 355.00 | 3.50% | 75,960 |
| Apr 16, 2026 | 336.40 | 343.00 | 336.40 | 343.00 | 343.00 | 0.88% | 6,529 |
| Apr 15, 2026 | 330.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.49% | 18,551 |
| Apr 14, 2026 | 320.55 | 335.00 | 320.55 | 335.00 | 335.00 | 4.04% | 7,445 |
| Apr 13, 2026 | 320.30 | 326.00 | 317.60 | 322.00 | 322.00 | -3.16% | 3,797 |
| Apr 10, 2026 | 328.20 | 336.50 | 328.20 | 332.50 | 332.50 | 0.76% | 14,530 |
| Apr 9, 2026 | 329.90 | 330.00 | 317.00 | 330.00 | 330.00 | - | 15,858 |
| Apr 8, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 6.45% | 35,178 |
| Apr 7, 2026 | 315.00 | 319.00 | 310.00 | 310.00 | 310.00 | -1.90% | 3,355 |
| Apr 6, 2026 | 321.00 | 323.95 | 316.00 | 316.00 | 316.00 | -2.62% | 2,956 |
| Apr 3, 2026 | 310.30 | 325.00 | 310.30 | 324.50 | 324.50 | 4.68% | 37,549 |
| Apr 2, 2026 | 307.05 | 310.00 | 307.05 | 310.00 | 310.00 | -1.27% | 6,187 |
| Apr 1, 2026 | 306.00 | 315.00 | 306.00 | 314.00 | 314.00 | 3.97% | 12,558 |
| Mar 31, 2026 | 305.00 | 306.90 | 299.10 | 302.00 | 302.00 | -2.42% | 11,117 |
| Mar 30, 2026 | 305.00 | 314.00 | 305.00 | 309.50 | 309.50 | -1.75% | 2,001 |
| Mar 27, 2026 | 305.00 | 315.00 | 303.00 | 315.00 | 315.00 | 1.94% | 4,117 |
| Mar 26, 2026 | 315.00 | 318.00 | 308.00 | 309.00 | 309.00 | -0.32% | 13,245 |
| Mar 25, 2026 | 302.00 | 310.00 | 302.00 | 310.00 | 310.00 | 1.31% | 4,338 |