Red Square Games S.A. (WSE:RSG)
Poland · Delayed Price · Currency is PLN 3.900
0.00 (0.00%)
Last updated: Nov 9, 2026, 9:19 AM CET
Red Square Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 248 |
| Nov 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 11 |
| Nov 5, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 289 |
| Nov 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 259 |
| Nov 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 127 |
| Nov 2, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 13 |
| Oct 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 15 |
| Oct 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Oct 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 30 |
| Oct 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Oct 26, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 26 |
| Oct 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 20 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -4.07% | 140 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 20 |
| Oct 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.90% | 123 |
| Oct 19, 2026 | 4.48 | 4.48 | 4.30 | 4.46 | 4.46 | -0.45% | 1,451 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 210 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | -2.22% | 91 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 225 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 45 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 1,030 |
| Oct 7, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -3.02% | 780 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -3.33% | 150 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 30 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 20 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 10 |
| Sep 22, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 4.08% | 16 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -5.77% | 245 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 10 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 31 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 285 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 150 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 208 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 31 |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 2, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 410 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -5.56% | 179 |
| Aug 31, 2026 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | -1.82% | 338 |