Risma (CBSE:RIS)
Morocco
· Delayed Price · Currency is MAD 354.00
-6.00 (-1.67%)
At close: Apr 28, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |