RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.97	0.98	0.97	0.97	0.97	-0.82%	219,404
May 6, 2026	0.96	0.98	0.96	0.98	0.98	0.93%	204,148
May 5, 2026	0.96	0.98	0.96	0.97	0.97	1.25%	188,859
May 4, 2026	0.96	0.97	0.96	0.96	0.96	-0.93%	207,050
Apr 30, 2026	0.98	0.98	0.96	0.97	0.97	-1.33%	258,985
Apr 29, 2026	0.97	0.98	0.97	0.98	0.98	-1.41%	310,492
Apr 28, 2026	0.99	0.99	0.98	0.99	0.99	0.61%	242,449
Apr 27, 2026	0.99	0.99	0.98	0.99	0.99	-0.60%	146,081
Apr 24, 2026	0.98	0.99	0.97	0.99	0.99	1.64%	150,636
Apr 23, 2026	0.99	1.00	0.98	0.98	0.98	-1.11%	110,542
Apr 22, 2026	0.99	1.00	0.99	0.99	0.99	-0.80%	244,155
Apr 21, 2026	1.00	1.01	0.99	1.00	1.00	-0.30%	218,963
Apr 20, 2026	0.98	1.00	0.98	1.00	1.00	2.46%	261,666
Apr 17, 2026	0.98	1.01	0.98	0.98	0.98	-1.12%	383,850
Apr 16, 2026	0.98	0.99	0.97	0.99	0.99	1.02%	229,564
Apr 15, 2026	0.97	0.99	0.97	0.98	0.98	0.10%	184,600
Apr 14, 2026	0.96	0.98	0.96	0.98	0.98	1.14%	84,293
Apr 13, 2026	0.96	0.97	0.95	0.96	0.96	-1.13%	144,399
Apr 10, 2026	0.95	0.98	0.95	0.98	0.98	0.52%	159,457
Apr 9, 2026	0.97	0.97	0.95	0.97	0.97	0.83%	109,755
Apr 8, 2026	0.94	0.97	0.94	0.96	0.96	2.45%	197,103
Apr 7, 2026	0.96	0.96	0.94	0.94	0.94	-0.21%	145,079
Apr 2, 2026	0.94	0.95	0.94	0.94	0.94	-1.98%	113,169
Apr 1, 2026	0.95	0.96	0.95	0.96	0.96	1.16%	128,017
Mar 31, 2026	0.94	0.95	0.92	0.95	0.95	2.04%	94,224
Mar 30, 2026	0.93	0.93	0.91	0.93	0.93	0.54%	126,088
Mar 27, 2026	0.94	0.94	0.91	0.93	0.93	-0.54%	265,697
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