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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	19.71	19.75	19.75	19.8	19.7	87,500
July 31, 2025	19.72	19.73	19.73	19.8	19.71	101,849
July 30, 2025	19.78	19.85	19.85	19.85	19.74	139,021
July 29, 2025	19.62	20	20	20	19.62	296,100
July 28, 2025	19	19.65	19.65	19.7	19	575,617
July 25, 2025	10.45	9.65	9.65	10.45	9.52	9,402
July 24, 2025	10.04	10.35	10.35	10.45	10.04	14,800
July 23, 2025	9.96	10	10	10.01	9.96	8,100
July 22, 2025	9.8	10	10	10	9.8	4,700
July 21, 2025	9.76	9.67	9.67	10.21	9.26	9,100
July 18, 2025	9.67	9.7	9.7	9.72	9.67	2,541
July 17, 2025	9.26	9.63	9.63	9.63	9.26	8,600
July 16, 2025	9.26	9.26	9.26	9.26	9.21	1,010
July 15, 2025	9.41	9.21	9.21	9.41	9.21	3,100
July 14, 2025	9.41	9.4	9.4	9.42	9.4	6,416
July 11, 2025	9.27	9.39	9.39	9.39	9.27	7,800
July 10, 2025	9.18	9.29	9.29	9.34	9.16	3,249
July 09, 2025	9.34	9.19	9.19	9.34	9.19	1,700

RF Capital Group Inc. (RCG.TO) TSX