RCS MediaGroup S.p.A. (RZSMF)
OTCMKTS · Delayed Price · Currency is USD
1.050
0.00 (0.00%)
Sep 2, 2026, 4:00 PM EST
RZSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 100 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | 100 |
| Aug 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 609 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.68% | 200 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.41% | 187 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | 416 |
| Jul 21, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 2.80% | 271 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.39% | 227 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.21% | 745 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 18.88% | 136 |
| Jun 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -24.99% | 202 |
| 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 |