RF Capital Group Inc. - RCG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	19.96	19.97	19.97	19.97	19.96	3,000
October 28, 2025	19.86	19.97	19.97	20	19.86	14,648
October 27, 2025	19.82	19.81	19.81	19.82	19.81	1,300
October 24, 2025	19.81	19.82	19.82	19.83	19.81	2,113
October 23, 2025	19.8	19.8	19.8	19.83	19.8	5,800
October 22, 2025	19.8	19.8	19.8	19.8	19.8	0
October 21, 2025	19.81	19.8	19.8	19.82	19.8	12,900
October 20, 2025	19.81	19.83	19.83	19.83	19.81	1,900
October 17, 2025	19.81	19.81	19.81	19.82	19.81	13,000
October 16, 2025	19.8	19.81	19.81	19.81	19.8	1,709
October 15, 2025	19.84	19.8	19.8	19.84	19.79	12,543
October 14, 2025	19.79	19.8	19.8	19.8	19.79	1,709
October 10, 2025	19.79	19.79	19.79	19.81	19.79	900
October 09, 2025	19.94	19.79	19.79	19.94	19.79	10,733
October 08, 2025	19.78	19.8	19.8	19.81	19.78	1,900
October 07, 2025	19.79	19.8	19.8	19.8	19.78	14,506
October 06, 2025	19.8	19.79	19.79	19.8	19.79	800
October 03, 2025	19.79	19.79	19.79	19.79	19.79	800
October 02, 2025	19.78	19.79	19.79	19.8	19.78	1,755
October 01, 2025	19.8	19.78	19.78	19.8	19.78	1,900
September 30, 2025	19.77	19.81	19.81	19.81	19.76	14,600
September 29, 2025	19.76	19.77	19.77	19.79	19.76	3,500
September 26, 2025	19.85	19.77	19.77	19.85	19.77	97,600
September 25, 2025	19.87	19.9	19.9	19.91	19.87	22,009
September 24, 2025	19.85	19.86	19.86	19.86	19.84	1,626
September 23, 2025	19.89	19.87	19.87	19.89	19.87	500
September 22, 2025	19.88	19.88	19.88	19.89	19.85	37,930
September 19, 2025	19.85	19.86	19.86	19.93	19.85	10,219
September 18, 2025	19.83	19.85	19.85	19.9	19.83	22,300
September 17, 2025	19.86	19.82	19.82	19.86	19.82	18,200
September 16, 2025	19.85	19.82	19.82	19.88	19.82	6,100
September 15, 2025	19.82	19.88	19.88	19.88	19.81	29,006
September 12, 2025	19.81	19.81	19.81	19.82	19.81	7,200
September 11, 2025	19.8	19.81	19.81	19.95	19.8	18,300
September 10, 2025	19.82	19.82	19.82	19.83	19.81	15,400
September 09, 2025	19.84	19.83	19.83	19.85	19.8	4,332
September 08, 2025	19.8	19.8	19.8	19.84	19.8	25,116
September 05, 2025	19.83	19.81	19.81	19.83	19.8	4,510
September 04, 2025	19.79	19.81	19.81	19.83	19.79	10,600
September 03, 2025	19.8	19.82	19.82	19.84	19.76	45,700
September 02, 2025	19.81	19.75	19.75	19.85	19.75	136,400
August 29, 2025	19.77	19.82	19.82	19.82	19.73	43,000
August 28, 2025	19.78	19.74	19.74	19.81	19.73	92,000
August 27, 2025	19.76	19.77	19.77	19.8	19.73	48,200
August 26, 2025	19.74	19.8	19.8	19.84	19.74	44,009
August 25, 2025	19.71	19.74	19.74	19.8	19.71	7,200
August 22, 2025	19.74	19.8	19.8	19.8	19.73	25,750
August 21, 2025	19.78	19.73	19.73	19.78	19.73	12,100
August 20, 2025	19.73	19.75	19.75	19.76	19.73	14,100
August 19, 2025	19.72	19.76	19.76	19.76	19.72	10,860
August 18, 2025	19.77	19.75	19.75	19.77	19.73	31,431
August 15, 2025	19.76	19.72	19.72	19.76	19.71	34,509
August 14, 2025	19.75	19.78	19.78	19.8	19.7	69,200
August 13, 2025	19.75	19.73	19.73	19.8	19.66	77,900
August 12, 2025	19.71	19.75	19.75	19.78	19.71	27,135
August 11, 2025	19.75	19.77	19.77	19.77	19.72	31,516
August 08, 2025	19.75	19.75	19.75	19.75	19.7	40,600
August 07, 2025	19.67	19.75	19.75	19.75	19.67	71,400
August 06, 2025	19.72	19.72	19.72	19.74	19.66	42,600
August 05, 2025	19.74	19.74	19.74	19.75	19.64	155,400

RF Capital Group Inc. (RCG.TO) TSX