Rizzoli Corriere della Sera MediaGroup SpA Historical Data - RCS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Rizzoli Corriere della Sera MediaGroup SpA (RCS)
Rizzoli Corriere della Sera MediaGroup SpA (RCS) Historical

Rizzoli Corriere della Sera MediaGroup SpA (RCS)

0.798

-0.01

(-1.24%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.798	0.808	0.776	260297	0.79171496	DE
4	0.003	0.377358490566	0.795	0.816	0.776	344091	0.79936556	DE
12	0.055	7.40242261104	0.743	0.816	0.725	180316	0.78183782	DE
26	0.101	14.4906743185	0.697	0.816	0.684	142954	0.76028641	DE
52	0.018	2.30769230769	0.78	0.816	0.684	124062	0.74848996	DE
156	0.029	3.7711313394	0.769	0.951	0.587	222924	0.74878561	DE
260	-0.494	-38.2352941176	1.292	1.342	0.45	340310	0.78001732	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.804	0.004	0.50	0.804	0.808	0.796	205599
1713887700	0.8	0.008	1.01	0.794	0.802	0.79	270451
1713801300	0.792	0.01	1.28	0.78	0.798	0.78	134503
1713542100	0.782	-0.02	-2.49	0.796	0.796	0.776	595555
1713455700	0.802	-0.002	-0.25	0.798	0.804	0.798	95378
1713369300	0.804	0.008	1.01	0.796	0.804	0.794	342735
1713282900	0.796	-0.004	-0.50	0.798	0.802	0.794	313698
1713196500	0.8	0	0.00	0.804	0.804	0.798	136489
1712937300	0.8	-0.002	-0.25	0.802	0.806	0.8	125781
1712850900	0.802	-0.008	-0.99	0.81	0.812	0.798	150455
1712764500	0.81	0.018	2.27	0.8	0.8159999	0.796	936677
1712678100	0.792	-0.004	-0.50	0.796	0.8	0.788	301144
1712591700	0.796	0.006	0.76	0.79	0.796	0.79	127456
1712332500	0.79	-0.018	-2.23	0.794	0.808	0.784	305893
1712246100	0.808	0.006	0.75	0.806	0.808	0.8	189794
1712159700	0.802	-0.004	-0.50	0.802	0.81	0.794	524732
1712073300	0.806	0.017	2.15	0.798	0.81	0.786	958224
1711644900	0.789	-0.004	-0.50	0.795	0.795	0.786	479065
1711558500	0.793	0.018	2.32	0.778	0.801	0.77	723079
1711472100	0.775	0.001	0.13	0.775	0.778	0.769	115151
1711385700	0.774	0.014	1.84	0.756	0.78	0.756	274976
1711126500	0.76	-0.005	-0.65	0.765	0.769	0.757	84851
1711040100	0.765	0	0.00	0.77	0.77	0.762	47417
1710953700	0.765	0.013	1.73	0.769	0.77	0.755	336049
1710867300	0.752	-0.003	-0.40	0.741	0.76	0.741	183383
1710780900	0.755	0.004	0.53	0.759	0.764	0.749	141714
1710521700	0.751	0.009	1.21	0.741	0.751	0.741	184366
1710435300	0.742	-0.002	-0.27	0.741	0.746	0.74	76104
1710348900	0.744	0.004	0.54	0.737	0.745	0.737	42803
1710262500	0.74	0	0.00	0.737	0.745	0.737	40181
1710176100	0.74	0.002	0.27	0.738	0.74	0.736	115186
1709916900	0.738	-0.001	-0.14	0.74	0.74	0.736	112095
1709830500	0.739	-0.004	-0.54	0.741	0.745	0.737	127119
1709744100	0.743	0.001	0.13	0.743	0.744	0.741	37907
1709657700	0.742	0	0.00	0.744	0.745	0.741	24704
1709571300	0.742	0.002	0.27	0.741	0.746	0.74	121156
1709312100	0.74	0.001	0.14	0.737	0.744	0.737	49199
1709225700	0.739	-0.005	-0.67	0.74	0.746	0.738	117895
1709139300	0.744	-0.004	-0.53	0.738	0.75	0.738	46184
1709052900	0.748	0.008	1.08	0.735	0.749	0.735	65346
1708966500	0.74	0.002	0.27	0.735	0.75	0.735	102146
1708707300	0.738	-0.009	-1.20	0.741	0.752	0.738	75951
1708620900	0.747	0	0.00	0.744	0.756	0.744	43124
1708534500	0.747	0.004	0.54	0.745	0.757	0.745	57866
1708448100	0.743	-0.003	-0.40	0.734	0.755	0.734	74601
1708361700	0.746	0.005	0.67	0.755	0.755	0.737	88940
1708102500	0.741	0.004	0.54	0.735	0.754	0.735	60315
1708016100	0.737	-0.002	-0.27	0.746	0.75	0.735	128889
1707929700	0.739	0.006	0.82	0.731	0.746	0.731	60503
1707843300	0.733	-0.003	-0.41	0.728	0.743	0.728	35129
1707756900	0.736	0.009	1.24	0.735	0.74	0.735	69610
1707497700	0.727	-0.007	-0.95	0.747	0.747	0.726	49321
1707411300	0.734	0	0.00	0.733	0.734	0.733	7490
1707324900	0.734	0.002	0.27	0.747	0.747	0.731	20993
1707238500	0.732	-0.013	-1.74	0.741	0.749	0.725	156128
1707152100	0.745	-0.006	-0.80	0.741	0.75	0.741	88091
1706892900	0.751	0.003	0.40	0.745	0.754	0.745	48876
1706806500	0.748	0.002	0.27	0.743	0.754	0.743	29848
1706720100	0.746	-0.004	-0.53	0.743	0.758	0.743	70691
1706633700	0.75	-0.001	-0.13	0.751	0.754	0.749	41986
1706547300	0.751	0	0.00	0.742	0.754	0.742	54642
1706288100	0.751	0.002	0.27	0.74	0.755	0.74	29460
1706201700	0.749	-0.001	-0.13	0.75	0.757	0.749	91538

Rizzoli Corriere della S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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