RGF Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	106,747
Mar 5, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	372,817
Mar 4, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	28,122
Mar 2, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	147,120
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	194,079
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	86,269
Feb 25, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	94,826
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	91,038
Feb 23, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	107,639
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	4.94%	29,828
Feb 19, 2026	0.81	0.81	0.81	0.81	0.81	3.85%	76,398
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	111,542
Feb 17, 2026	0.72	0.75	0.69	0.75	0.75	4.17%	224,372
Feb 16, 2026	0.72	0.72	0.70	0.72	0.72	4.35%	14,019,290
Feb 13, 2026	0.69	0.72	0.66	0.69	0.69	-	354,611
Feb 12, 2026	0.73	0.75	0.69	0.69	0.69	-4.17%	292,371
Feb 11, 2026	0.72	0.72	0.67	0.72	0.72	4.35%	142,629
Feb 10, 2026	0.70	0.70	0.64	0.69	0.69	2.99%	351,865
Feb 9, 2026	0.61	0.67	0.61	0.67	0.67	4.69%	102,252
Feb 6, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	69,976
Feb 5, 2026	0.67	0.73	0.67	0.67	0.67	-4.29%	85,174
Feb 4, 2026	0.71	0.74	0.70	0.70	0.70	-4.11%	777,164
Feb 3, 2026	0.73	0.74	0.73	0.73	0.73	-3.95%	100,877
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	28,858
Feb 1, 2026	0.80	0.80	0.79	0.79	0.79	-4.82%	25,812
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	8,749
Jan 29, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	30,763
Jan 28, 2026	0.91	0.92	0.91	0.91	0.91	-4.21%	148,235
Jan 27, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	103,163
Jan 23, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	177,414
Jan 22, 2026	1.05	1.05	1.05	1.05	1.05	-4.55%	264,673
Jan 21, 2026	1.20	1.20	1.10	1.10	1.10	-4.35%	359,055
Jan 20, 2026	1.12	1.15	1.05	1.15	1.15	4.55%	244,013
Jan 19, 2026	1.05	1.10	1.00	1.10	1.10	4.76%	3,178,702
Jan 16, 2026	0.98	1.05	0.95	1.05	1.05	5.00%	875,228
Jan 14, 2026	1.06	1.08	0.99	1.00	1.00	-2.91%	103,878
Jan 13, 2026	1.03	1.06	0.96	1.03	1.03	1.98%	657,133
Jan 12, 2026	0.95	1.01	0.94	1.01	1.01	4.12%	523,494
Jan 9, 2026	0.95	0.99	0.92	0.97	0.97	2.11%	578,173
Jan 8, 2026	0.95	0.96	0.95	0.95	0.95	-	338,418
Jan 7, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	137,442
Jan 6, 2026	1.02	1.02	0.98	0.98	0.98	-3.92%	111,294
Jan 5, 2026	1.00	1.02	1.00	1.02	1.02	4.08%	227,228
Jan 2, 2026	0.98	0.98	0.97	0.98	0.98	4.26%	580,099
Jan 1, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	324,621
Dec 31, 2025	0.94	0.95	0.90	0.90	0.90	-4.26%	1,216,028
Dec 30, 2025	0.94	0.95	0.94	0.94	0.94	-	284,011
Dec 29, 2025	0.94	0.94	0.90	0.94	0.94	-	412,062
Dec 26, 2025	0.94	0.94	0.90	0.94	0.94	-	172,583
Dec 24, 2025	0.86	0.94	0.86	0.94	0.94	4.44%	558,703