RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.94	0.94	0.91	0.93	-	-0.32%	238,044
Mar 26, 2026	0.96	0.96	0.91	0.93	0.93	-0.43%	284,554
Mar 25, 2026	0.96	0.96	0.93	0.93	0.93	-0.64%	307,199
Mar 24, 2026	0.92	0.94	0.91	0.94	0.94	1.95%	178,763
Mar 23, 2026	0.95	0.95	0.88	0.92	0.92	1.65%	309,513
Mar 20, 2026	0.93	0.93	0.91	0.91	0.91	-1.31%	250,210
Mar 19, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	307,035
Mar 18, 2026	0.91	0.93	0.91	0.92	0.92	0.33%	64,884
Mar 17, 2026	0.93	0.93	0.91	0.92	0.92	-0.43%	127,860
Mar 16, 2026	0.95	0.95	0.91	0.93	0.93	0.43%	207,531
Mar 13, 2026	0.92	0.93	0.92	0.92	0.92	-1.29%	163,963
Mar 12, 2026	0.94	0.94	0.93	0.93	0.93	-1.27%	131,740
Mar 11, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	269,676
Mar 10, 2026	0.94	0.94	0.93	0.93	0.93	-0.85%	97,406
Mar 9, 2026	0.92	0.94	0.92	0.94	0.94	-0.21%	168,525
Mar 6, 2026	0.94	0.95	0.93	0.94	0.94	-0.84%	164,897
Mar 5, 2026	0.93	0.95	0.93	0.95	0.95	1.17%	190,546
Mar 4, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	324,129
Mar 3, 2026	0.96	0.96	0.93	0.93	0.93	-3.94%	485,489
Mar 2, 2026	0.97	0.97	0.96	0.97	0.97	-0.72%	281,231
Feb 27, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	254,351
Feb 26, 2026	0.96	0.97	0.96	0.97	0.97	0.83%	75,680
Feb 25, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	116,240
Feb 24, 2026	0.96	0.97	0.96	0.96	0.96	-0.42%	74,498
Feb 23, 2026	0.96	0.97	0.96	0.96	0.96	0.10%	199,433
Feb 20, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	54,676
Feb 19, 2026	0.96	0.97	0.96	0.96	0.96	-	108,248
Feb 18, 2026	0.95	0.96	0.95	0.96	0.96	0.42%	61,950
Feb 17, 2026	0.95	0.96	0.95	0.95	0.95	-0.31%	100,324
Feb 16, 2026	0.97	0.97	0.95	0.96	0.96	0.21%	133,002
Feb 13, 2026	0.96	0.97	0.95	0.96	0.96	-0.21%	309,853
Feb 12, 2026	0.97	0.97	0.95	0.96	0.96	0.84%	291,409
Feb 11, 2026	0.97	0.97	0.95	0.95	0.95	-2.47%	204,387
Feb 10, 2026	0.96	0.97	0.96	0.97	0.97	0.72%	107,453
Feb 9, 2026	0.99	0.99	0.95	0.97	0.97	1.05%	172,733
Feb 6, 2026	0.95	0.96	0.94	0.96	0.96	0.31%	307,636
Feb 5, 2026	0.95	0.96	0.95	0.95	0.95	-0.31%	363,586
Feb 4, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	645,979
Feb 3, 2026	0.98	0.98	0.97	0.97	0.97	-1.43%	283,799
Feb 2, 2026	0.99	0.99	0.98	0.98	0.98	0.51%	111,303
Jan 30, 2026	0.97	0.98	0.97	0.97	0.97	0.10%	58,376
Jan 29, 2026	0.98	0.98	0.97	0.97	0.97	-0.41%	140,420
Jan 28, 2026	0.98	0.98	0.97	0.98	0.98	-0.81%	103,336
Jan 27, 2026	0.98	0.99	0.97	0.99	0.99	0.51%	279,513
Jan 26, 2026	0.98	1.00	0.98	0.98	0.98	-0.31%	261,839
Jan 23, 2026	1.00	1.00	0.98	0.98	0.98	-1.21%	162,456
Jan 22, 2026	0.98	1.00	0.98	1.00	1.00	1.95%	460,801
Jan 21, 2026	0.98	0.98	0.97	0.98	0.98	-0.51%	157,506
Jan 20, 2026	0.98	0.98	0.96	0.98	0.98	-	348,060
Jan 19, 2026	0.99	0.99	0.98	0.98	0.98	-0.51%	204,718