RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS
· Delayed Price · Currency is USD
1.150
-0.050 (-4.17%)
Jun 27, 2025, 2:48 PM EDT
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 218 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 67 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.63% | 138 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.50% | 208 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 37 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6 |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 28 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 27 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | 138 |
| Jun 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Jun 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 26 |
| Jun 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 33 |
| May 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6 |
| May 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6 |
| May 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 150 |
| May 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 246 |
| May 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 138 |
| May 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6 |
| May 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 188 |
| May 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 33 |
| May 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 64 |
| May 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 6 |
| May 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | 169 |
| May 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 33 |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | 1,236 |
| May 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Apr 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 18 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 67 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 180 |
| Apr 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 67 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17 |
| Apr 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |