RF Capital Group Inc. (TSX:RCG)
Canada
· Delayed Price · Currency is CAD 19.72
-0.06 (-0.30%)
Aug 15, 2025, 4:00 PM EDT
RF Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.75 | 19.80 | 19.70 | 19.78 | 19.78 | 0.25% | 69,200 |
| Aug 13, 2025 | 19.75 | 19.80 | 19.66 | 19.73 | 19.73 | -0.10% | 77,900 |
| Aug 12, 2025 | 19.71 | 19.78 | 19.71 | 19.75 | 19.75 | -0.10% | 27,135 |
| Aug 11, 2025 | 19.75 | 19.77 | 19.72 | 19.77 | 19.77 | 0.10% | 31,516 |
| Aug 8, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | - | 40,600 |
| Aug 7, 2025 | 19.67 | 19.75 | 19.67 | 19.75 | 19.75 | 0.15% | 71,400 |
| Aug 6, 2025 | 19.72 | 19.74 | 19.66 | 19.72 | 19.72 | -0.10% | 42,600 |
| Aug 5, 2025 | 19.74 | 19.75 | 19.64 | 19.74 | 19.74 | -0.05% | 155,400 |
| Aug 1, 2025 | 19.71 | 19.80 | 19.70 | 19.75 | 19.75 | 0.10% | 87,500 |
| Jul 31, 2025 | 19.72 | 19.80 | 19.71 | 19.73 | 19.73 | -0.60% | 101,849 |
| Jul 30, 2025 | 19.78 | 19.85 | 19.74 | 19.85 | 19.85 | -0.75% | 139,021 |
| Jul 29, 2025 | 19.62 | 20.00 | 19.62 | 20.00 | 20.00 | 1.78% | 296,100 |
| Jul 28, 2025 | 19.00 | 19.70 | 19.00 | 19.65 | 19.65 | 103.63% | 575,617 |
| Jul 25, 2025 | 10.45 | 10.45 | 9.52 | 9.65 | 9.65 | -6.76% | 9,402 |
| Jul 24, 2025 | 10.04 | 10.45 | 10.04 | 10.35 | 10.35 | 3.50% | 14,800 |
| Jul 23, 2025 | 9.96 | 10.01 | 9.96 | 10.00 | 10.00 | - | 8,100 |
| Jul 22, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3.41% | 4,700 |
| Jul 21, 2025 | 9.76 | 10.21 | 9.26 | 9.67 | 9.67 | -0.31% | 9,100 |
| Jul 18, 2025 | 9.67 | 9.72 | 9.67 | 9.70 | 9.70 | 0.73% | 2,541 |
| Jul 17, 2025 | 9.26 | 9.63 | 9.26 | 9.63 | 9.63 | 4.00% | 8,600 |
| Jul 16, 2025 | 9.26 | 9.26 | 9.21 | 9.26 | 9.26 | 0.54% | 1,010 |
| Jul 15, 2025 | 9.41 | 9.41 | 9.21 | 9.21 | 9.21 | -2.02% | 3,100 |
| Jul 14, 2025 | 9.41 | 9.42 | 9.40 | 9.40 | 9.40 | 0.11% | 6,416 |
| Jul 11, 2025 | 9.27 | 9.39 | 9.27 | 9.39 | 9.39 | 1.08% | 7,800 |
| Jul 10, 2025 | 9.18 | 9.34 | 9.16 | 9.29 | 9.29 | 1.09% | 3,249 |
| Jul 9, 2025 | 9.34 | 9.34 | 9.19 | 9.19 | 9.19 | -2.03% | 1,700 |
| Jul 8, 2025 | 10.18 | 10.18 | 9.34 | 9.38 | 9.38 | 0.75% | 13,501 |
| Jul 7, 2025 | 10.90 | 10.95 | 9.23 | 9.31 | 9.31 | -14.59% | 26,832 |
| Jul 4, 2025 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 0.74% | 3,000 |
| Jul 3, 2025 | 10.82 | 10.95 | 10.80 | 10.82 | 10.82 | 0.09% | 21,100 |
| Jul 2, 2025 | 10.63 | 10.81 | 10.63 | 10.81 | 10.81 | 4.04% | 8,733 |
| Jun 30, 2025 | 9.30 | 10.39 | 9.30 | 10.39 | 10.39 | 11.96% | 10,700 |
| Jun 27, 2025 | 9.15 | 9.28 | 9.15 | 9.28 | 9.28 | 1.31% | 1,700 |
| Jun 26, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | 100 |
| Jun 25, 2025 | 8.79 | 9.17 | 8.79 | 9.17 | 9.17 | 4.20% | 4,900 |
| Jun 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 1,244 |
| Jun 20, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 3.06% | 900 |
| Jun 19, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 2.41% | 1,700 |
| Jun 18, 2025 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 1.10% | 300 |
| Jun 17, 2025 | 8.15 | 8.48 | 8.15 | 8.20 | 8.20 | 0.37% | 2,901 |
| Jun 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% | 100 |
| Jun 13, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.36% | 100 |
| Jun 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% | 300 |
| Jun 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | 100 |
| Jun 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 6, 2025 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 0.24% | 840 |
| Jun 5, 2025 | 8.28 | 8.31 | 8.26 | 8.26 | 8.26 | -0.12% | 4,500 |
| Jun 4, 2025 | 8.74 | 8.74 | 8.27 | 8.27 | 8.27 | -0.24% | 3,514 |