RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.95	0.96	0.95	0.96	0.96	0.63%	197
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	-0.83%	-
Jan 28, 2026	0.97	0.97	0.97	0.97	0.97	0.52%	6
Jan 27, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	-
Jan 26, 2026	0.96	0.96	0.96	0.96	0.96	-1.23%	-
Jan 23, 2026	0.98	0.98	0.98	0.98	0.98	1.88%	-
Jan 22, 2026	0.96	0.96	0.96	0.96	0.96	-0.42%	-
Jan 21, 2026	0.96	0.96	0.96	0.96	0.96	0.42%	-
Jan 20, 2026	0.96	0.96	0.96	0.96	0.96	-0.93%	63
Jan 19, 2026	0.97	0.97	0.97	0.97	0.97	-0.62%	-
Jan 16, 2026	0.97	0.97	0.97	0.97	0.97	-1.52%	-
Jan 15, 2026	0.99	0.99	0.99	0.99	0.99	0.82%	-
Jan 14, 2026	0.98	0.98	0.98	0.98	0.98	-0.41%	-
Jan 13, 2026	0.98	0.98	0.98	0.98	0.98	1.87%	-
Jan 12, 2026	0.97	0.97	0.97	0.97	0.97	0.73%	-
Jan 9, 2026	0.96	0.96	0.96	0.96	0.96	-0.73%	-
Jan 8, 2026	0.97	0.97	0.97	0.97	0.97	0.63%	-
Jan 7, 2026	0.96	0.96	0.96	0.96	0.96	0.42%	-
Jan 6, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	-
Jan 5, 2026	0.96	0.96	0.96	0.96	0.96	-2.15%	-
Jan 2, 2026	0.98	0.98	0.98	0.98	0.98	1.45%	-
Dec 30, 2025	0.95	0.96	0.95	0.96	0.96	2.56%	116
Dec 29, 2025	0.94	0.94	0.94	0.94	0.94	-3.79%	-
Dec 23, 2025	0.91	0.98	0.91	0.98	0.98	7.49%	3,078
Dec 22, 2025	0.91	0.91	0.91	0.91	0.91	-0.44%	-
Dec 19, 2025	0.91	0.91	0.91	0.91	0.91	0.22%	-
Dec 18, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	25
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-0.33%	-
Dec 16, 2025	0.90	0.90	0.90	0.90	0.90	-3.73%	-
Dec 15, 2025	0.90	0.94	0.90	0.94	0.94	3.65%	2,878
Dec 12, 2025	0.91	0.91	0.91	0.91	0.91	-0.88%	-
Dec 11, 2025	0.90	0.91	0.90	0.91	0.91	1.00%	209
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	-1.31%	7
Dec 9, 2025	0.92	0.92	0.92	0.92	0.92	-1.82%	-
Dec 8, 2025	0.93	0.93	0.93	0.93	0.93	-0.96%	-
Dec 5, 2025	0.93	0.94	0.93	0.94	0.94	-1.15%	49
Dec 4, 2025	0.95	0.95	0.95	0.95	0.95	0.21%	-
Dec 3, 2025	0.95	0.95	0.95	0.95	0.95	0.11%	-
Dec 2, 2025	0.95	0.95	0.95	0.95	0.95	-1.04%	-
Dec 1, 2025	0.96	0.96	0.96	0.96	0.96	-0.62%	-
Nov 28, 2025	0.97	0.97	0.97	0.97	0.97	0.63%	-
Nov 27, 2025	0.96	0.96	0.96	0.96	0.96	-0.10%	-
Nov 26, 2025	0.96	0.96	0.96	0.96	0.96	-3.42%	-
Nov 25, 2025	0.96	1.00	0.96	1.00	1.00	3.97%	664
Nov 24, 2025	0.96	0.96	0.96	0.96	0.96	0.74%	-
Nov 21, 2025	0.95	0.95	0.95	0.95	0.95	-0.21%	16
Nov 20, 2025	0.95	0.95	0.95	0.95	0.95	0.11%	-
Nov 19, 2025	0.95	0.95	0.95	0.95	0.95	-1.45%	-
Nov 18, 2025	0.97	0.97	0.97	0.97	0.97	0.21%	-
Nov 17, 2025	0.96	0.96	0.96	0.96	0.96	-1.93%	450