RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS
· Delayed Price · Currency is USD
1.200
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 47 |
| Apr 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 36 |
| Apr 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3 |
| Apr 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 33 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 89 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.67% | 511 |
| Mar 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 37 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 23 |
| Mar 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.00% | 386 |
| Mar 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 14.80% | 449 |
| Mar 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Mar 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 79 |
| Mar 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 36 |
| Mar 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 24 |
| Mar 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 6.38% | 365 |
| Mar 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 32 |
| Mar 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 13 |
| Feb 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 14 |
| Feb 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 16 |
| Feb 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 13 |
| Feb 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 5 |
| Feb 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 33 |
| Feb 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 23 |
| Feb 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 7 |
| Feb 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 85 |
| Feb 13, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -2.98% | 837 |
| Feb 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1 |
| Feb 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.69% | 588 |