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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.92	24.92	24.92	24.93	24.9	28,826
August 14, 2025	24.92	24.95	24.95	24.95	24.92	12,900
August 13, 2025	24.92	24.93	24.93	24.95	24.9	25,310
August 12, 2025	24.91	24.91	24.91	24.93	24.91	15,800
August 11, 2025	24.9	24.92	24.92	24.92	24.88	12,118
August 08, 2025	24.9	24.9	24.9	24.93	24.88	62,700
August 07, 2025	24.9	24.9	24.9	24.92	24.89	16,200
August 06, 2025	24.89	24.9	24.9	24.93	24.87	51,200
August 05, 2025	24.86	24.9	24.9	24.91	24.86	17,255
August 01, 2025	24.85	24.86	24.86	24.89	24.83	14,900
July 31, 2025	24.81	24.9	24.9	24.92	24.79	30,400
July 30, 2025	24.76	24.82	24.82	24.82	24.75	21,700
July 29, 2025	24.93	24.8	24.8	24.94	24.5	92,760
July 28, 2025	25.06	24.94	24.94	25.1	24.9	911,568
July 25, 2025	15.75	16.1	16.1	16.1	15.75	1,000
July 24, 2025	15.98	16.09	16.09	16.15	15.98	1,700
July 23, 2025	16	16	16	16	16	0
July 22, 2025	16	16	16	16	16	0
July 21, 2025	16	16	16	16	16	0
July 18, 2025	15.95	16	16	16.01	15.95	1,500
July 17, 2025	15.85	15.99	15.99	16	15.85	5,082
July 16, 2025	15.71	15.8	15.8	15.81	15.7	6,900
July 15, 2025	15.65	15.7	15.7	15.7	15.6	4,926
July 14, 2025	15.6	15.65	15.65	15.65	15.6	4,500
July 11, 2025	15.4	15.5	15.5	15.5	15.4	2,200
July 10, 2025	15.2	15.26	15.26	15.4	15.19	2,650
July 09, 2025	15.35	15.35	15.35	15.35	15.35	1,900
July 08, 2025	15.16	15.15	15.15	15.16	15.15	800
July 07, 2025	15.15	15.15	15.15	15.15	15.15	603
July 04, 2025	15.15	15.4	15.4	15.4	15.15	2,100
July 03, 2025	14.95	15.25	15.25	15.25	14.95	1,833
July 02, 2025	15	14.95	14.95	15	14.95	2,322
June 30, 2025	15	15	15	15	15	0
June 27, 2025	15.05	15	15	15.05	15	3,000
June 26, 2025	14.75	14.75	14.75	14.75	14.75	0
June 25, 2025	14.66	14.75	14.75	14.75	14.66	700
June 24, 2025	14.61	14.61	14.61	14.61	14.61	400
June 23, 2025	14.62	14.61	14.61	14.62	14.61	5,300
June 20, 2025	14.69	14.69	14.69	14.69	14.69	0
June 19, 2025	14.6	14.69	14.69	14.7	14.6	3,520
June 18, 2025	14.51	14.51	14.51	14.51	14.51	0
June 17, 2025	14.51	14.51	14.51	14.51	14.51	0
June 16, 2025	14.51	14.51	14.51	14.51	14.51	0
June 13, 2025	14.51	14.51	14.51	14.51	14.51	100
June 12, 2025	14.7	14.7	14.47	14.7	14.7	0
June 11, 2025	14.7	14.7	14.7	14.7	14.7	800
June 10, 2025	14.7	14.7	14.7	14.7	14.7	2,000
June 09, 2025	14.76	14.65	14.65	14.76	14.65	3,900
June 06, 2025	14.73	14.61	14.61	14.73	14.5	4,850
June 05, 2025	14.76	14.67	14.67	14.76	14.67	1,000
June 04, 2025	14.67	14.75	14.75	14.75	14.67	1,000
June 03, 2025	14.81	14.81	14.81	14.81	14.81	100
June 02, 2025	14.85	14.82	14.82	14.97	14.61	2,600
May 30, 2025	14.55	14.75	14.75	14.8	14.55	4,800
May 29, 2025	14.45	14.65	14.65	14.65	14.45	1,800
May 28, 2025	14.15	14.55	14.55	14.55	14.15	12,600
May 27, 2025	14.19	14.15	14.15	14.19	14.06	6,300
May 26, 2025	14.2	14.19	14.19	14.21	14.19	1,200
May 23, 2025	14.16	14.2	14.2	14.2	14.16	2,200
May 21, 2025	14.21	14.18	14.18	14.21	14.18	3,000

RF Capital Group Inc. (RCG-PB.TO) TSX