RF Capital Group Inc. (GMPXF)
OTCMKTS · Delayed Price · Currency is USD
14.36
+0.03 (0.21%)
Aug 1, 2025, 12:00 PM EDT
RF Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.28 | 14.36 | 14.28 | 14.36 | 14.36 | 0.21% | 702 |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Jul 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 21,200 |
| Jul 29, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 93.13% | 40,917 |
| Jul 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 100 |
| Jul 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jul 24, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jul 23, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jul 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jul 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 6.00% | 100 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.79% | 105 |
| Jul 16, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 15, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 14, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 10, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 9, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.16% | 100 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | -3.91% | 200 |
| Jul 7, 2025 | 7.67 | 7.67 | 7.17 | 7.17 | 7.17 | -10.71% | 300 |
| Jul 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 14.88% | 100 |
| Jul 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jul 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jun 30, 2025 | 6.93 | 6.99 | 6.93 | 6.99 | 6.99 | 13.84% | 300 |
| Jun 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 23, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.99% | 100 |
| Jun 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 12, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 9, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 4, 2025 | 6.25 | 6.25 | 6.08 | 6.08 | 6.08 | 4.29% | 200 |
| Jun 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jun 2, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 12 |
| May 30, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.87% | 200 |
| May 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.40% | 500 |
| May 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.27% | 200 |
| May 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| May 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.50% | 300 |
| May 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.36% | 100 |