Risma (CBSE:RIS)
Morocco
· Delayed Price · Currency is MAD 303.00
-2.00 (-0.66%)
At close: Mar 6, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 291.00 | 309.80 | 291.00 | 300.00 | 300.00 | 3.41% | 11,075 |
| Mar 3, 2026 | 306.10 | 313.00 | 290.00 | 290.10 | 290.10 | -5.20% | 34,163 |
| Mar 2, 2026 | 305.00 | 314.40 | 305.00 | 306.00 | 306.00 | -8.93% | 21,832 |
| Feb 27, 2026 | 329.00 | 336.00 | 329.00 | 336.00 | 336.00 | 1.82% | 12,876 |
| 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 |
| Dec 16, 2025 | 389.00 | 394.90 | 389.00 | 389.00 | 389.00 | -0.26% | 143 |
| Dec 15, 2025 | 390.00 | 395.00 | 385.10 | 390.00 | 390.00 | -0.26% | 512 |
| Dec 12, 2025 | 391.00 | 394.00 | 386.00 | 391.00 | 391.00 | 1.49% | 267 |
| Dec 11, 2025 | 391.85 | 391.85 | 385.15 | 385.25 | 385.25 | -1.70% | 142 |
| Dec 10, 2025 | 385.00 | 392.85 | 385.00 | 391.90 | 391.90 | 1.53% | 14 |
| Dec 9, 2025 | 376.10 | 387.00 | 376.10 | 386.00 | 386.00 | 0.76% | 117 |
| Dec 8, 2025 | 375.10 | 394.90 | 375.10 | 383.10 | 383.10 | 0.03% | 187 |
| Dec 5, 2025 | 390.00 | 391.95 | 383.00 | 383.00 | 383.00 | - | 160 |
| Dec 4, 2025 | 391.95 | 392.00 | 383.00 | 383.00 | 383.00 | -0.01% | 327 |
| Dec 3, 2025 | 389.90 | 392.00 | 381.00 | 383.05 | 383.05 | -1.73% | 399 |
| Dec 2, 2025 | 390.00 | 390.00 | 389.80 | 389.80 | 389.80 | 2.55% | 20 |
| Dec 1, 2025 | 385.10 | 385.10 | 380.10 | 380.10 | 380.10 | -4.02% | 37 |
| Nov 28, 2025 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 2.80% | 1,698 |
| Nov 27, 2025 | 398.00 | 398.00 | 385.00 | 385.20 | 385.20 | -1.23% | 134 |
| Nov 26, 2025 | 385.05 | 390.00 | 385.00 | 390.00 | 390.00 | 0.03% | 505 |
| Nov 25, 2025 | 385.00 | 390.00 | 385.00 | 389.90 | 389.90 | 1.71% | 596 |
| Nov 24, 2025 | 384.00 | 384.00 | 370.00 | 383.35 | 383.35 | -0.43% | 29 |
| Nov 21, 2025 | 378.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.85% | 1,053 |
| Nov 20, 2025 | 394.00 | 394.00 | 361.60 | 378.00 | 378.00 | 1.59% | 200 |
| Nov 19, 2025 | 386.00 | 386.00 | 372.00 | 372.10 | 372.10 | -3.60% | 760 |
| Nov 17, 2025 | 397.90 | 397.90 | 386.00 | 386.00 | 386.00 | -0.52% | 773 |
| Nov 14, 2025 | 387.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.51% | 2,176 |
| Nov 13, 2025 | 390.10 | 398.90 | 390.00 | 390.00 | 390.00 | -2.26% | 659 |
| Nov 12, 2025 | 399.00 | 400.00 | 390.00 | 399.00 | 399.00 | 0.76% | 603 |
| Nov 11, 2025 | 401.00 | 405.00 | 396.00 | 396.00 | 396.00 | -3.63% | 716 |
| Nov 10, 2025 | 418.00 | 418.00 | 399.00 | 410.90 | 410.90 | -2.14% | 479 |
| Nov 7, 2025 | 390.50 | 419.90 | 390.20 | 419.90 | 419.90 | 7.65% | 4,232 |
| Nov 5, 2025 | 394.00 | 395.00 | 390.00 | 390.05 | 390.05 | -1.00% | 2,430 |
| Nov 4, 2025 | 401.00 | 412.95 | 389.80 | 394.00 | 394.00 | -5.97% | 11,161 |
| Nov 3, 2025 | 419.50 | 419.50 | 405.20 | 419.00 | 419.00 | - | 368 |
| Oct 31, 2025 | 414.00 | 419.00 | 409.00 | 419.00 | 419.00 | 1.21% | 2,335 |
| Oct 30, 2025 | 409.00 | 414.00 | 409.00 | 414.00 | 414.00 | - | 75 |
| Oct 29, 2025 | 412.00 | 415.00 | 406.00 | 414.00 | 414.00 | -0.24% | 66 |
| Oct 28, 2025 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | - | 61 |
| Oct 27, 2025 | 415.00 | 415.05 | 415.00 | 415.00 | 415.00 | - | 1,617 |
| Oct 24, 2025 | 419.90 | 419.90 | 415.00 | 415.00 | 415.00 | -1.89% | 57 |
| Oct 23, 2025 | 421.00 | 423.00 | 410.00 | 423.00 | 423.00 | 0.69% | 11,086 |
| Oct 22, 2025 | 415.85 | 420.10 | 406.00 | 420.10 | 420.10 | 1.02% | 3,213 |
| Oct 21, 2025 | 418.00 | 418.05 | 415.00 | 415.85 | 415.85 | -0.96% | 637 |
| Oct 20, 2025 | 411.00 | 419.90 | 411.00 | 419.90 | 419.90 | -0.02% | 543 |
| Oct 17, 2025 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 3.70% | 2,357 |
| Oct 16, 2025 | 400.00 | 407.95 | 400.00 | 405.00 | 405.00 | 0.75% | 522 |
| Oct 15, 2025 | 398.00 | 407.85 | 387.00 | 402.00 | 402.00 | -1.69% | 740 |
| Oct 14, 2025 | 413.00 | 414.95 | 390.00 | 408.90 | 408.90 | 0.45% | 289 |