RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS · Delayed Price · Currency is USD
1.220
+0.020 (1.67%)
Nov 5, 2025, 4:00 PM EST
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | 200 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,249 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 440 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 510 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 577 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 13 |
| Oct 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 47 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 1,000 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.08% | 104 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 30 |
| Sep 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 66 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | 277 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 61 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | 135 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 13 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 514 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 46 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 28 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 28 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 67 |