RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.93	0.93	0.90	0.90	0.90	-1.75%	262,156
Sep 24, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	160,302
Sep 23, 2026	0.93	0.93	0.91	0.91	0.91	-1.93%	161,764
Sep 22, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	79,925
Sep 21, 2026	0.95	0.95	0.93	0.93	0.93	-2.01%	113,085
Sep 18, 2026	0.93	0.95	0.92	0.95	0.95	-0.42%	248,836
Sep 17, 2026	0.93	0.95	0.93	0.95	0.95	0.32%	89,382
Sep 16, 2026	0.93	0.95	0.93	0.95	0.95	2.05%	122,637
Sep 15, 2026	0.92	0.94	0.92	0.93	0.93	-0.32%	136,309
Sep 14, 2026	0.93	0.94	0.93	0.93	0.93	-1.48%	60,014
Sep 11, 2026	0.95	0.96	0.93	0.94	0.94	-1.05%	112,982
Sep 10, 2026	0.93	0.98	0.93	0.95	0.95	-3.05%	322,354
Sep 9, 2026	0.94	0.98	0.93	0.98	0.98	6.49%	279,241
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	145,278
Sep 7, 2026	0.93	0.94	0.93	0.93	0.93	-0.22%	74,379
Sep 4, 2026	0.94	0.94	0.93	0.93	0.93	0.11%	30,008
Sep 3, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	103,183
Sep 2, 2026	0.93	0.94	0.93	0.93	0.93	-0.43%	65,716
Sep 1, 2026	0.93	0.94	0.93	0.93	0.93	-0.21%	44,982
Aug 31, 2026	0.93	0.95	0.93	0.93	0.93	0.32%	70,505
Aug 28, 2026	0.93	0.95	0.93	0.93	0.93	-0.11%	77,352
Aug 27, 2026	0.94	0.94	0.93	0.93	0.93	-0.11%	43,437
Aug 26, 2026	0.93	0.94	0.93	0.93	0.93	0.32%	106,496
Aug 25, 2026	0.93	0.93	0.93	0.93	0.93	-0.32%	26,081
Aug 24, 2026	0.93	0.94	0.93	0.93	0.93	0.32%	19,255
Aug 21, 2026	0.93	0.93	0.93	0.93	0.93	-	36,106
Aug 20, 2026	0.94	0.94	0.93	0.93	0.93	-0.96%	57,202
Aug 19, 2026	0.93	0.94	0.92	0.94	0.94	0.86%	43,162
Aug 18, 2026	0.93	0.94	0.93	0.93	0.93	-0.21%	40,551
Aug 17, 2026	0.93	0.94	0.93	0.93	0.93	-0.96%	42,419
Aug 14, 2026	0.93	0.94	0.93	0.94	0.94	0.53%	6,175
Aug 13, 2026	0.94	0.94	0.93	0.94	0.94	0.32%	29,511
Aug 12, 2026	0.94	0.94	0.93	0.93	0.93	-	25,489
Aug 11, 2026	0.93	0.95	0.93	0.93	0.93	-0.64%	94,586
Aug 10, 2026	0.93	0.94	0.93	0.94	0.94	0.32%	30,356
Aug 7, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	99,352
Aug 6, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	190,329
Aug 5, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	117,231
Aug 4, 2026	0.93	0.94	0.92	0.93	0.93	-	85,160
Aug 3, 2026	0.93	0.95	0.93	0.93	0.93	0.32%	101,415
Jul 31, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	100,209
Jul 30, 2026	0.93	0.94	0.93	0.93	0.93	-0.22%	100,966
Jul 29, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	78,949
Jul 28, 2026	0.94	0.95	0.93	0.93	0.93	-0.43%	91,482
Jul 27, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	56,998
Jul 24, 2026	0.92	0.94	0.92	0.93	0.93	0.43%	51,217
Jul 23, 2026	0.96	0.96	0.93	0.93	0.93	-1.48%	95,394
Jul 22, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	124,539
Jul 21, 2026	0.95	0.96	0.95	0.95	0.95	-1.14%	64,046
Jul 20, 2026	0.94	0.97	0.94	0.97	0.97	1.58%	544,172