Skip to main content
RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS · Delayed Price · Currency is USD
0.791
0.00 (0.00%)
Sep 13, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20240.820.820.820.820.82-166
Sep 11, 20240.820.820.820.820.82-166
Sep 10, 20240.820.820.820.820.82--
Sep 9, 20240.820.820.820.820.822.99%312
Sep 6, 20240.800.800.800.800.80--
Sep 5, 20240.800.800.800.800.80-166
Sep 4, 20240.800.800.800.800.80--
Sep 3, 20240.800.800.800.800.80--
Aug 30, 20240.800.800.800.800.80-166
Aug 29, 20240.800.800.800.800.80-166
Aug 28, 20240.800.800.800.800.80--
Aug 27, 20240.800.800.800.800.80--
Aug 26, 20240.800.800.800.800.80--
Aug 23, 20240.800.800.800.800.80-0.55%281
Aug 22, 20240.800.800.800.800.80-3.23%129
Aug 21, 20240.830.830.830.830.83--
Aug 20, 20240.830.830.830.830.83-2.08%157
Aug 19, 20240.840.840.840.840.84--
Aug 16, 20240.840.840.840.840.84--
Aug 15, 20240.840.840.840.840.84--
Aug 14, 20240.840.840.840.840.84--
Aug 13, 20240.840.840.840.840.84--
Aug 12, 20240.840.840.840.840.84--
Aug 9, 20240.840.840.840.840.84--
Aug 8, 20240.840.840.840.840.84--
Aug 7, 20240.840.840.840.840.84--
Aug 6, 20240.840.840.840.840.84--
Aug 5, 20240.840.840.840.840.84--
Aug 2, 20240.840.840.840.840.84--
Aug 1, 20240.840.840.840.840.84--
Jul 31, 20240.840.840.840.840.841.71%254
Jul 30, 20240.830.830.830.830.83--
Jul 29, 20240.830.830.830.830.83--
Jul 26, 20240.830.830.830.830.83-0.42%231
Jul 25, 20240.830.830.830.830.83--
Jul 24, 20240.830.830.830.830.83--
Jul 23, 20240.830.830.830.830.83--
Jul 22, 20240.830.830.830.830.83--
Jul 19, 20240.830.830.830.830.83--
Jul 18, 20240.830.830.830.830.832.21%121
Jul 17, 20240.820.820.820.820.82--
Jul 16, 20240.820.820.820.820.82--
Jul 15, 20240.820.820.820.820.82--
Jul 12, 20240.820.820.820.820.82--
Jul 11, 20240.820.820.820.820.82--
Jul 10, 20240.820.820.820.820.82--
Jul 9, 20240.820.820.820.820.82--
Jul 8, 20240.820.820.820.820.82--
Jul 5, 20240.820.820.820.820.823.16%117
Jul 3, 20240.790.790.790.790.79--
Jul 2, 20240.790.790.790.790.79--
Jul 1, 20240.790.790.790.790.79--
Jun 28, 20240.790.790.790.790.79--
Jun 27, 20240.790.790.790.790.79--
Jun 26, 20240.790.790.790.790.79--
Jun 25, 20240.790.790.790.790.79--
Jun 24, 20240.790.790.790.790.79-0.58%175
Jun 21, 20240.800.800.800.800.80--
Jun 20, 20240.800.800.800.800.80--
Jun 18, 20240.800.800.800.800.80--
Jun 17, 20240.800.800.800.800.80--
Jun 14, 20240.800.800.800.800.80--
Jun 13, 20240.800.800.800.800.80-1.44%1,031
Jun 12, 20240.810.810.810.810.81--
Jun 11, 20240.810.810.810.810.81--
Jun 10, 20240.810.810.810.810.81--
Jun 7, 20240.810.810.810.810.81--
Jun 6, 20240.810.810.810.810.81-1.86%222
Jun 5, 20240.820.820.820.820.82--
Jun 4, 20240.820.820.820.820.82--
Jun 3, 20240.820.820.820.820.82--
May 31, 20240.820.820.820.820.82-8.06%237
May 30, 20240.890.890.890.890.89--
May 29, 20240.890.890.890.890.890.60%281
May 28, 20240.890.890.890.890.89--
May 24, 20240.890.890.890.890.89--
May 23, 20240.890.890.890.890.89--
May 22, 20240.890.890.890.890.89--
May 21, 20240.890.890.890.890.89--
May 20, 20240.890.890.890.890.89-10.82%1,023
May 17, 20241.001.001.001.000.93--
May 16, 20241.001.001.001.000.925.63%166
May 15, 20240.940.940.940.940.88--
May 14, 20240.940.940.940.940.88--
May 13, 20240.940.940.940.940.873.30%511
May 10, 20240.910.910.910.910.85--
May 9, 20240.910.910.910.910.85--
May 8, 20240.910.910.910.910.844.86%230
May 7, 20240.870.870.870.870.81--
May 6, 20240.870.870.870.870.81--
May 3, 20240.870.870.870.870.81--
May 2, 20240.870.870.870.870.800.76%199
May 1, 20240.860.860.860.860.80--
Apr 30, 20240.860.860.860.860.80--
Apr 29, 20240.860.860.860.860.809.57%346
Apr 26, 20240.790.790.790.790.73--
Apr 25, 20240.790.790.790.790.73--
Apr 24, 20240.790.790.790.790.73--
Apr 23, 20240.790.790.790.790.73--
Apr 22, 20240.790.790.790.790.73--