RCS

Rcs Mediagroup Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rcs Mediagroup RCS Italy Ordinary Share IT0004931496
  Price Change Change Percent Stock Price Last Traded
0.007 1.2% 0.591 11:35:36
Open Price Low Price High Price Close Price Previous Close
0.593 0.577 0.593 0.591 0.584
more quote information »

RCS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.600.560.57925315,8480.0213.68%
1 Month0.4650.600.450.525834353,6770.12627.1%
3 Months0.5420.6030.450.532337362,2980.0499.04%
6 Months0.6550.750.450.595995459,218-0.064-9.77%
1 Year0.901.120.450.745663525,054-0.309-34.33%
3 Years1.2681.530.450.996283557,491-0.677-53.39%
5 Years0.5581.530.38940.8349581,314,1900.0335.91%

RCS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 0.591 0.007 1.2% 0.593 0.593 0.577 201,800
Nov 25 2020 0.584 -0.009 -1.52% 0.598 0.60 0.582 193,021
Nov 24 2020 0.593 0.013 2.24% 0.588 0.596 0.58 465,754
Nov 23 2020 0.58 0.02 3.57% 0.56 0.587 0.56 455,896
Nov 20 2020 0.56 -0.005 -0.88% 0.565 0.572 0.56 208,663
Nov 19 2020 0.565 -0.015 -2.59% 0.57 0.581 0.564 255,907
Nov 18 2020 0.58 0.022 3.94% 0.562 0.581 0.551 693,013
Nov 17 2020 0.558 0.01 1.82% 0.552 0.57 0.545 548,949
Nov 16 2020 0.548 0.036 7.03% 0.534 0.56 0.523 589,201
Nov 13 2020 0.512 0.005 0.99% 0.513 0.525 0.504 219,531
Nov 12 2020 0.507 0.002 0.4% 0.503 0.515 0.503 120,644
Nov 11 2020 0.505 -0.003 -0.59% 0.506 0.519 0.505 278,941
Nov 10 2020 0.508 0.024 4.96% 0.496 0.517 0.4905 589,782
Nov 09 2020 0.484 0.014 2.98% 0.47 0.496 0.47 714,241
Nov 06 2020 0.47 -0.005 -1.05% 0.475 0.4805 0.47 78,131
Nov 05 2020 0.475 0.0005 0.11% 0.476 0.4935 0.4745 233,598
Nov 04 2020 0.4745 -0.007 -1.45% 0.472 0.489 0.472 200,674
Nov 03 2020 0.4815 0.0115 2.45% 0.48 0.4895 0.48 128,987
Nov 02 2020 0.47 0.015 3.3% 0.456 0.483 0.456 255,799
Oct 30 2020 0.455 -0.015 -3.19% 0.4515 0.489 0.4515 499,915
Oct 29 2020 0.47 0.00 0.0% 0.465 0.49 0.45 342,884
Oct 28 2020 0.47 -0.024 -4.86% 0.496 0.496 0.465 691,722
Oct 27 2020 0.494 -0.001 -0.2% 0.50 0.50 0.4905 81,010
See More Historical Prices »
Your Recent History
BIT
RCS
Rcs Mediag..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 03:54:07