RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS · Delayed Price · Currency is USD
1.200
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
RZSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 14.29% | 100 |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 293 |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 152 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 135 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.30% | 2,621 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -9.00% | 696 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | 127 |
| Apr 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 103 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 406 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 250 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 500 |
| Apr 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 4.76% | 16,874 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 237 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 117 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.89% | 237 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.01% | 135 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.63% | 136 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | 243 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 12.50% | 155 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 125 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 202 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.89% | 338 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 467 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.63% | 4,000 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.50% | 202 |