RGF Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.62	1.65	1.60	1.62	1.62	1.89%	214,832
Sep 10, 2026	1.54	1.67	1.54	1.59	1.59	-1.85%	2,444,826
Sep 9, 2026	1.72	1.72	1.56	1.62	1.62	-1.22%	653,259
Sep 8, 2026	1.62	1.64	1.60	1.64	1.64	4.46%	532,526
Sep 7, 2026	1.57	1.57	1.50	1.57	1.57	4.67%	345,481
Sep 4, 2026	1.57	1.57	1.50	1.50	1.50	-4.46%	167,895
Sep 3, 2026	1.51	1.59	1.46	1.57	1.57	2.61%	225,221
Sep 2, 2026	1.64	1.64	1.50	1.53	1.53	-2.55%	261,105
Sep 1, 2026	1.62	1.62	1.48	1.57	1.57	1.29%	433,325
Aug 31, 2026	1.51	1.58	1.44	1.55	1.55	2.65%	5,558,675
Aug 28, 2026	1.52	1.65	1.51	1.51	1.51	-4.43%	608,793
Aug 27, 2026	1.58	1.74	1.58	1.58	1.58	-4.82%	1,718,237
Aug 26, 2026	1.66	1.66	1.66	1.66	1.66	-4.60%	73,868
Aug 25, 2026	1.74	1.74	1.74	1.74	1.74	-4.92%	48,943
Aug 24, 2026	1.83	2.00	1.83	1.83	1.83	-4.69%	364,183
Aug 21, 2026	2.01	2.01	1.92	1.92	1.92	-4.95%	63,515
Aug 20, 2026	2.02	2.10	1.96	2.02	2.02	-1.94%	443,940
Aug 19, 2026	2.16	2.16	1.96	2.06	2.06	-	1,303,319
Aug 18, 2026	1.88	2.06	1.88	2.06	2.06	4.57%	6,526,422
Aug 17, 2026	1.98	2.17	1.97	1.97	1.97	-4.83%	794,100
Aug 14, 2026	2.07	2.07	2.07	2.07	2.07	-1.90%	11,392
Aug 13, 2026	2.11	2.11	2.11	2.11	2.11	-1.86%	20,457
Aug 12, 2026	2.15	2.15	2.15	2.15	2.15	-1.83%	79,509
Aug 11, 2026	2.19	2.19	2.19	2.19	2.19	-1.79%	23,328
Aug 10, 2026	2.23	2.23	2.23	2.23	2.23	-1.76%	24,506
Aug 7, 2026	2.27	2.27	2.27	2.27	2.27	-1.73%	874,468
Aug 6, 2026	2.31	2.31	2.31	2.31	2.31	-1.70%	851,596
Aug 5, 2026	2.35	2.35	2.35	2.35	2.35	-1.67%	10,055
Aug 4, 2026	2.39	2.39	2.39	2.39	2.39	-1.65%	39,741
Aug 3, 2026	2.43	2.43	2.43	2.43	2.43	-1.62%	1,162,286
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