RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	37,077
Nov 5, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	205,856
Nov 4, 2026	0.81	0.83	0.81	0.83	0.83	2.08%	385,739
Nov 3, 2026	0.83	0.83	0.81	0.82	0.82	0.25%	60,130
Nov 2, 2026	0.83	0.83	0.81	0.81	0.81	-0.73%	332,127
Oct 30, 2026	0.83	0.84	0.82	0.82	0.82	-0.61%	101,533
Oct 29, 2026	0.82	0.83	0.82	0.83	0.83	1.10%	110,529
Oct 28, 2026	0.82	0.82	0.81	0.82	0.82	0.49%	49,247
Oct 27, 2026	0.80	0.82	0.80	0.81	0.81	0.50%	67,465
Oct 26, 2026	0.81	0.82	0.81	0.81	0.81	0.50%	97,886
Oct 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	52,588
Oct 22, 2026	0.83	0.83	0.81	0.81	0.81	-0.74%	81,477
Oct 21, 2026	0.80	0.83	0.80	0.82	0.82	1.75%	282,418
Oct 20, 2026	0.80	0.82	0.80	0.80	0.80	-0.12%	103,795
Oct 19, 2026	0.82	0.83	0.80	0.80	0.80	-0.37%	255,111
Oct 16, 2026	0.81	0.83	0.81	0.81	0.81	0.75%	341,173
Oct 15, 2026	0.84	0.84	0.80	0.80	0.80	-4.77%	655,253
Oct 14, 2026	0.84	0.84	0.83	0.84	0.84	0.72%	57,697
Oct 13, 2026	0.83	0.85	0.83	0.83	0.83	0.24%	86,068
Oct 12, 2026	0.83	0.85	0.83	0.83	0.83	-	157,071
Oct 9, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	93,667
Oct 8, 2026	0.83	0.84	0.83	0.83	0.83	-1.78%	157,474
Oct 7, 2026	0.85	0.85	0.84	0.84	0.84	-1.06%	175,103
Oct 6, 2026	0.82	0.85	0.82	0.85	0.85	1.92%	427,276
Oct 5, 2026	0.83	0.84	0.82	0.83	0.83	0.36%	180,010
Oct 2, 2026	0.85	0.87	0.83	0.83	0.83	-1.54%	357,097
Oct 1, 2026	0.86	0.86	0.84	0.84	0.84	-1.29%	151,420
Sep 30, 2026	0.87	0.90	0.86	0.86	0.86	-1.04%	373,727
Sep 29, 2026	0.87	0.89	0.85	0.86	0.86	-2.37%	250,459
Sep 28, 2026	0.90	0.90	0.88	0.89	0.89	-1.23%	136,279
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