Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 322.50
-6.40 (-1.95%)
At close: May 18, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 304.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.07% | 3,524 |
| Mar 19, 2026 | 303.00 | 310.00 | 303.00 | 306.20 | 306.20 | -1.23% | 1,717 |
| Mar 18, 2026 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 3.33% | 3,798 |
| Mar 17, 2026 | 300.00 | 302.85 | 296.15 | 300.00 | 300.00 | -0.33% | 13,871 |
| Mar 16, 2026 | 303.00 | 303.00 | 296.00 | 301.00 | 301.00 | 1.69% | 7,265 |
| Mar 13, 2026 | 303.10 | 305.00 | 296.00 | 296.00 | 296.00 | -2.92% | 13,765 |
| Mar 12, 2026 | 305.00 | 306.00 | 302.00 | 304.90 | 304.90 | - | 2,483 |
| Mar 11, 2026 | 301.05 | 305.00 | 300.00 | 304.90 | 304.90 | -0.03% | 6,341 |
| Mar 10, 2026 | 304.00 | 311.00 | 304.00 | 305.00 | 305.00 | 2.31% | 11,901 |
| Mar 9, 2026 | 302.50 | 303.00 | 297.10 | 298.10 | 298.10 | -1.62% | 8,558 |
| Mar 6, 2026 | 310.00 | 310.00 | 301.05 | 303.00 | 303.00 | -0.66% | 8,231 |
| Mar 5, 2026 | 301.00 | 309.70 | 300.00 | 305.00 | 305.00 | 1.67% | 8,348 |