TipRanks
Red Square Games Spolka Akcyjna (PL:RSG)
:RSG
Poland Market
RSG
Red Square Games Spolka Akcyjna
RESEARCH TOOLSreports

Red Square Games Spolka Akcyjna (RSG) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
5.20
5.20
5.00
5.00
5.00
-3.85%
20
0.07
Sep 24, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
10
0.04
Sep 23, 2026
5.20
5.20
5.20
5.20
5.20
+1.96%
10
0.04
Sep 22, 2026
4.98
5.10
4.98
5.10
5.10
+4.08%
16
0.06
Sep 21, 2026
5.00
5.00
4.80
4.90
4.90
-5.77%
245
0.92
Sep 18, 2026
5.20
5.20
5.20
5.20
5.20
+2.97%
10
0.04
Sep 17, 2026
5.20
5.20
5.00
5.05
5.05
-2.88%
31
0.12
Sep 16, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
10
0.04
Sep 15, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
10
0.04
Sep 14, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
10
0.04
Sep 11, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
285
1.04
Sep 10, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
150
0.55
Sep 09, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
208
0.77
Sep 08, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
5
0.02
Sep 07, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
5
0.02
Sep 04, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
31
0.11
Sep 03, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
5
0.02
Sep 02, 2026
5.10
5.20
5.10
5.20
5.20
+1.96%
410
1.52
Sep 01, 2026
5.35
5.35
5.10
5.10
5.10
-5.56%
179
0.67
Aug 31, 2026
5.30
5.40
5.10
5.40
5.40
-1.82%
338
1.29
Aug 28, 2026
5.25
5.70
5.25
5.50
5.50
+4.76%
1,707
7.27
Aug 27, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
45
0.19
Aug 26, 2026
5.10
5.25
5.10
5.25
5.25
+2.94%
360
1.57
Aug 25, 2026
5.10
5.20
5.10
5.10
5.10
0.00%
500
2.25
Aug 24, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
103
0.47
Aug 21, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
10
0.05
Aug 20, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
10
0.05
Aug 19, 2026
5.00
5.10
5.00
5.10
5.10
0.00%
345
1.60
Aug 18, 2026
4.90
5.10
4.90
5.10
5.10
+0.99%
420
1.99
Aug 17, 2026
5.30
5.30
4.40
5.05
5.05
-6.48%
510
2.51
Aug 14, 2026
5.70
5.70
5.40
5.40
5.40
-5.26%
72
0.35
Aug 13, 2026
5.50
5.70
5.35
5.70
5.70
+3.64%
797
4.16
Aug 12, 2026
5.65
5.65
5.50
5.50
5.50
-1.79%
514
2.77
Aug 11, 2026
5.60
5.60
5.60
5.60
5.60
+1.82%
10
0.05
Aug 10, 2026
5.65
5.65
5.50
5.50
5.50
-1.79%
762
4.33
Aug 07, 2026
5.40
5.60
5.30
5.60
5.60
-0.88%
409
2.30
Aug 06, 2026
5.65
5.65
5.65
5.65
5.65
+3.67%
10
0.06
Aug 05, 2026
5.65
5.65
5.40
5.45
5.45
-2.68%
420
2.44
Aug 04, 2026
5.60
5.60
5.60
5.60
5.60
+0.90%
406
2.45
Aug 03, 2026
5.75
5.75
5.55
5.55
5.55
-0.89%
678
4.29
Jul 31, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
10
0.06
Jul 30, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
5
0.03
Jul 29, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
0
0.00
Jul 28, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
10
0.06
Jul 27, 2026
5.60
5.60
5.60
5.60
5.60
-2.61%
1,034
7.21
Jul 24, 2026
5.80
5.80
5.75
5.75
5.75
-0.86%
6
0.04
Jul 23, 2026
5.50
5.80
5.50
5.80
5.80
0.00%
364
2.64
Jul 22, 2026
5.80
5.80
5.45
5.80
5.80
0.00%
0
0.00
Jul 21, 2026
5.50
6.00
5.50
5.80
5.80
+5.45%
1,243
10.37
Jul 20, 2026
5.90
5.90
5.50
5.50
5.50
-6.78%
427
3.77
Rows:
50