RGFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.63	0.65	0.63	0.65	-	-	718
Jul 2, 2026	0.63	0.65	0.63	0.65	0.65	8.33%	718
Jul 1, 2026	0.65	0.67	0.60	0.60	0.60	-7.69%	32,214
Jun 30, 2026	0.67	0.69	0.60	0.65	0.65	-	51,828
Jun 24, 2026	0.65	0.65	0.65	0.65	0.65	-	197
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	1,109
Jun 22, 2026	0.60	0.62	0.60	0.62	0.62	-3.13%	4,469
Jun 18, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	619
Jun 17, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	261
Jun 16, 2026	0.10	0.64	0.10	0.64	0.64	-	223
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	11,372
Jun 10, 2026	0.63	0.63	0.63	0.63	0.63	-	118
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	-	615
Jun 3, 2026	0.57	0.63	0.57	0.63	0.63	-	9,524
Jun 2, 2026	0.63	0.63	0.63	0.63	0.63	-	3,852
Jun 1, 2026	0.63	0.63	0.60	0.63	0.63	-	11,612
May 29, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	3,563
May 28, 2026	0.60	0.63	0.60	0.60	0.60	-4.00%	12,172
May 27, 2026	0.65	0.65	0.63	0.63	0.63	-3.85%	12,562
May 26, 2026	0.60	0.70	0.55	0.65	0.65	-2.99%	5,418
May 22, 2026	0.67	0.67	0.67	0.67	0.67	-	1,061
May 20, 2026	0.67	0.67	0.67	0.67	0.67	-	699
May 19, 2026	0.67	0.67	0.67	0.67	0.67	-2.91%	3,266
May 14, 2026	0.69	0.69	0.69	0.69	0.69	0.01%	3,063
May 13, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	245
May 7, 2026	0.51	0.67	0.51	0.67	0.67	-16.25%	12,683
May 6, 2026	0.80	0.80	0.80	0.80	0.80	19.40%	516
May 5, 2026	0.65	0.67	0.65	0.67	0.67	8.06%	10,587
May 4, 2026	0.62	0.62	0.62	0.62	0.62	12.73%	598
May 1, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	767
Apr 30, 2026	0.51	0.51	0.51	0.51	0.51	-12.08%	27,047
Apr 28, 2026	0.58	0.58	0.58	0.58	0.58	-13.44%	663
Apr 24, 2026	0.66	0.67	0.66	0.67	0.67	-5.62%	1,274
Apr 23, 2026	0.70	0.71	0.67	0.71	0.71	-9.54%	2,327
Apr 16, 2026	0.79	0.79	0.79	0.79	0.79	24.50%	123
Apr 15, 2026	0.63	0.63	0.63	0.63	0.63	1.69%	774
Apr 14, 2026	0.50	0.62	0.50	0.62	0.62	6.88%	4,784
Apr 9, 2026	0.59	0.69	0.56	0.58	0.58	5.43%	9,188
Apr 8, 2026	0.63	0.65	0.55	0.55	0.55	-15.37%	8,829
Apr 7, 2026	0.84	0.84	0.52	0.65	0.65	30.02%	24,639
Apr 6, 2026	0.30	0.50	0.30	0.50	0.50	-16.67%	1,328
Apr 2, 2026	0.53	0.70	0.53	0.60	0.60	23.69%	3,961
Apr 1, 2026	0.47	0.49	0.47	0.49	0.49	21.27%	7,616
Mar 30, 2026	0.34	0.42	0.34	0.40	0.40	100.00%	13,532
Mar 27, 2026	0.07	0.20	0.07	0.20	0.20	-20.00%	234
Mar 26, 2026	0.25	0.25	0.25	0.25	0.25	-	1,256
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	-21.88%	226
Mar 20, 2026	0.16	0.32	0.16	0.32	0.32	28.00%	5,885
Mar 18, 2026	0.15	0.30	0.15	0.25	0.25	66.67%	18,164
Mar 17, 2026	0.15	0.15	0.15	0.15	0.15	7.14%	4,191