RGF Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.47	2.47	2.47	2.47	2.47	-1.98%	2,382,925
Jul 30, 2026	2.52	2.52	2.52	2.52	2.52	-1.95%	1,301,716
Jul 29, 2026	2.57	2.57	2.57	2.57	2.57	-1.91%	974,585
Jul 28, 2026	2.72	2.72	2.62	2.62	2.62	-1.87%	1,337,341
Jul 27, 2026	2.67	2.67	2.67	2.67	2.67	1.91%	730,615
Jul 24, 2026	2.62	2.62	2.62	2.62	2.62	1.95%	28,670
Jul 23, 2026	2.57	2.57	2.57	2.57	2.57	1.98%	14,529
Jul 22, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	21,108
Jul 21, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	353,075
Jul 20, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	196,656
Jul 17, 2026	2.58	2.58	2.48	2.48	2.48	-1.98%	770,087
Jul 16, 2026	2.53	2.53	2.53	2.53	2.53	1.61%	66,263
Jul 15, 2026	2.49	2.49	2.49	2.49	2.49	1.63%	277,582
Jul 14, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	91,456
Jul 13, 2026	2.41	2.41	2.41	2.41	2.41	1.69%	109,701
Jul 10, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	12,998
Jul 9, 2026	2.33	2.33	2.33	2.33	2.33	1.75%	81,375
Jul 8, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	174,247
Jul 7, 2026	2.25	2.25	2.25	2.25	2.25	4.65%	61,610
Jul 6, 2026	2.05	2.15	2.05	2.15	2.15	4.88%	136,537
Jul 3, 2026	1.97	2.05	1.96	2.05	2.05	4.59%	146,917
Jul 2, 2026	1.96	1.96	1.91	1.96	1.96	4.81%	424,176
Jul 1, 2026	1.87	1.87	1.82	1.87	1.87	4.47%	75,163
Jun 30, 2026	1.71	1.87	1.71	1.79	1.79	-	391,635
Jun 29, 2026	1.79	1.95	1.79	1.79	1.79	-4.79%	310,231
Jun 25, 2026	2.01	2.05	1.88	1.88	1.88	-4.57%	314,288
Jun 24, 2026	1.96	2.16	1.96	1.97	1.97	-4.37%	456,086
Jun 23, 2026	2.21	2.21	2.01	2.06	2.06	-2.37%	607,403
Jun 22, 2026	2.05	2.11	2.01	2.11	2.11	4.98%	485,202
Jun 19, 2026	2.00	2.01	1.84	2.01	2.01	4.69%	704,636
Jun 18, 2026	1.74	1.92	1.74	1.92	1.92	4.92%	865,229
Jun 17, 2026	1.83	1.83	1.83	1.83	1.83	-4.69%	41,698
Jun 16, 2026	1.92	1.92	1.92	1.92	1.92	-4.95%	207,786
Jun 15, 2026	2.02	2.02	2.02	2.02	2.02	-4.72%	35,666
Jun 12, 2026	2.32	2.34	2.12	2.12	2.12	-4.93%	603,799
Jun 11, 2026	2.23	2.23	2.23	2.23	2.23	4.69%	262,730
Jun 10, 2026	2.13	2.13	2.13	2.13	2.13	4.93%	194,488
Jun 9, 2026	2.02	2.03	2.02	2.03	2.03	4.64%	186,480
Jun 8, 2026	1.94	1.94	1.88	1.94	1.94	4.86%	1,005,698
Jun 5, 2026	1.85	1.85	1.85	1.85	1.85	4.52%	98,176
Jun 4, 2026	1.77	1.77	1.77	1.77	1.77	4.73%	70,069
Jun 3, 2026	1.69	1.69	1.69	1.69	1.69	4.97%	68,213
Jun 2, 2026	1.61	1.61	1.61	1.61	1.61	4.55%	79,202
Jun 1, 2026	1.50	1.54	1.50	1.54	1.54	4.76%	113,219
May 29, 2026	1.46	1.47	1.46	1.47	1.47	5.00%	111,159
May 27, 2026	1.39	1.40	1.34	1.40	1.40	4.48%	454,417
May 26, 2026	1.29	1.34	1.29	1.34	1.34	4.69%	291,490
May 25, 2026	1.28	1.28	1.23	1.28	1.28	4.92%	210,014
May 22, 2026	1.22	1.22	1.22	1.22	1.22	4.27%	85,219
May 21, 2026	1.08	1.17	1.08	1.17	1.17	4.46%	89,104