RF Capital Group Inc. (TSX:RCG)
Canada
· Delayed Price · Currency is CAD 11.76
+0.04 (0.34%)
Feb 21, 2025, 3:59 PM EST
RF Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | 0.34% | 2,000 |
| Feb 20, 2025 | 11.95 | 12.01 | 11.68 | 11.72 | 11.72 | -2.09% | 15,100 |
| Feb 19, 2025 | 12.06 | 12.06 | 11.97 | 11.97 | 11.97 | -0.91% | 2,500 |
| Feb 18, 2025 | 12.09 | 12.50 | 12.00 | 12.08 | 12.08 | 2.03% | 20,200 |
| Feb 14, 2025 | 11.20 | 12.07 | 11.00 | 11.84 | 11.84 | 5.71% | 25,043 |
| Feb 13, 2025 | 10.99 | 11.20 | 10.81 | 11.20 | 11.20 | 1.91% | 23,600 |
| Feb 12, 2025 | 10.88 | 11.25 | 10.88 | 10.99 | 10.99 | 1.20% | 4,909 |
| Feb 11, 2025 | 10.64 | 11.00 | 10.60 | 10.86 | 10.86 | 1.88% | 8,600 |
| Feb 10, 2025 | 10.70 | 10.75 | 10.66 | 10.66 | 10.66 | - | 1,800 |
| Feb 7, 2025 | 10.18 | 10.69 | 10.18 | 10.66 | 10.66 | 4.51% | 6,700 |
| Feb 6, 2025 | 10.58 | 10.58 | 10.00 | 10.20 | 10.20 | -3.77% | 3,600 |
| Feb 5, 2025 | 9.83 | 11.00 | 9.83 | 10.60 | 10.60 | -1.03% | 18,000 |
| Feb 4, 2025 | 10.04 | 11.04 | 10.04 | 10.71 | 10.71 | 7.10% | 44,900 |
| Feb 3, 2025 | 10.39 | 10.40 | 10.00 | 10.00 | 10.00 | -4.85% | 15,500 |
| Jan 31, 2025 | 9.96 | 10.63 | 9.84 | 10.51 | 10.51 | 5.00% | 26,700 |
| Jan 30, 2025 | 9.46 | 10.04 | 9.36 | 10.01 | 10.01 | 6.49% | 24,502 |
| Jan 29, 2025 | 9.31 | 9.41 | 9.31 | 9.40 | 9.40 | 0.86% | 6,500 |
| Jan 28, 2025 | 8.64 | 9.40 | 8.64 | 9.32 | 9.32 | 8.12% | 34,511 |
| Jan 27, 2025 | 8.10 | 8.84 | 8.10 | 8.62 | 8.62 | 5.38% | 37,209 |
| Jan 24, 2025 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 1.11% | 400 |
| Jan 23, 2025 | 8.03 | 8.09 | 8.00 | 8.09 | 8.09 | 0.50% | 4,436 |
| Jan 22, 2025 | 8.04 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 13,200 |
| Jan 21, 2025 | 8.07 | 8.13 | 8.00 | 8.00 | 8.00 | -2.79% | 3,600 |
| Jan 20, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -0.36% | 1,125 |
| Jan 17, 2025 | 7.80 | 8.66 | 7.70 | 8.26 | 8.26 | 6.03% | 59,500 |
| Jan 16, 2025 | 7.67 | 7.79 | 7.66 | 7.79 | 7.79 | 0.65% | 3,700 |
| Jan 15, 2025 | 7.47 | 7.87 | 7.47 | 7.74 | 7.74 | 4.03% | 12,400 |
| Jan 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | 800 |
| Jan 13, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.53% | 2,233 |
| Jan 10, 2025 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | 0.81% | 9,024 |
| Jan 9, 2025 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | 0.81% | 10,300 |
| Jan 8, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.81% | 2,100 |
| Jan 7, 2025 | 7.46 | 7.52 | 7.44 | 7.44 | 7.44 | -0.27% | 1,300 |
| Jan 6, 2025 | 7.56 | 7.56 | 7.31 | 7.46 | 7.46 | -1.71% | 2,600 |
| Jan 3, 2025 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | -0.65% | 300 |
| Jan 2, 2025 | 7.51 | 7.67 | 7.51 | 7.64 | 7.64 | 1.73% | 1,000 |
| Dec 31, 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | 0.40% | 4,000 |
| Dec 30, 2024 | 7.31 | 7.48 | 7.31 | 7.48 | 7.48 | 1.08% | 3,700 |
| Dec 27, 2024 | 7.30 | 7.63 | 7.30 | 7.40 | 7.40 | 1.09% | 10,000 |
| Dec 24, 2024 | 7.54 | 7.56 | 7.32 | 7.32 | 7.32 | -3.17% | 3,200 |
| Dec 23, 2024 | 7.41 | 7.61 | 7.39 | 7.56 | 7.56 | 3.56% | 5,800 |
| Dec 20, 2024 | 7.29 | 7.50 | 7.29 | 7.30 | 7.30 | -2.14% | 5,100 |
| Dec 19, 2024 | 7.41 | 7.47 | 7.33 | 7.46 | 7.46 | 0.13% | 11,500 |
| Dec 18, 2024 | 7.44 | 7.46 | 7.43 | 7.45 | 7.45 | - | 3,700 |
| Dec 17, 2024 | 7.45 | 7.51 | 7.38 | 7.45 | 7.45 | -0.27% | 7,800 |
| Dec 16, 2024 | 7.41 | 7.49 | 7.38 | 7.47 | 7.47 | -0.13% | 6,300 |
| Dec 13, 2024 | 7.44 | 7.48 | 7.32 | 7.48 | 7.48 | 0.27% | 2,100 |
| Dec 12, 2024 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 0.54% | 1,100 |
| Dec 11, 2024 | 7.39 | 7.43 | 7.25 | 7.42 | 7.42 | 0.13% | 3,400 |
| Dec 10, 2024 | 7.40 | 7.54 | 7.29 | 7.41 | 7.41 | 0.41% | 15,901 |
| Dec 9, 2024 | 7.77 | 7.80 | 7.06 | 7.38 | 7.38 | -4.77% | 40,106 |
| Dec 6, 2024 | 7.40 | 7.75 | 7.36 | 7.75 | 7.75 | 4.73% | 31,700 |
| Dec 5, 2024 | 7.42 | 7.43 | 7.36 | 7.40 | 7.40 | -0.13% | 5,930 |
| Dec 4, 2024 | 7.32 | 7.47 | 7.30 | 7.41 | 7.41 | 0.82% | 6,800 |
| Dec 3, 2024 | 7.16 | 7.46 | 7.16 | 7.35 | 7.35 | 1.66% | 3,900 |
| Dec 2, 2024 | 7.21 | 7.42 | 7.21 | 7.23 | 7.23 | 0.98% | 7,000 |
| Nov 29, 2024 | 7.23 | 7.26 | 7.15 | 7.16 | 7.16 | -0.28% | 3,200 |
| Nov 28, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Nov 27, 2024 | 7.19 | 7.19 | 7.17 | 7.18 | 7.18 | -0.14% | 1,700 |
| Nov 26, 2024 | 7.30 | 7.30 | 7.04 | 7.19 | 7.19 | -1.51% | 20,502 |
| Nov 25, 2024 | 7.30 | 7.42 | 7.24 | 7.30 | 7.30 | - | 47,800 |
| Nov 22, 2024 | 7.24 | 7.42 | 7.24 | 7.30 | 7.30 | 1.11% | 13,700 |
| Nov 21, 2024 | 7.13 | 7.27 | 7.13 | 7.22 | 7.22 | 1.26% | 15,700 |
| Nov 20, 2024 | 7.09 | 7.13 | 7.06 | 7.13 | 7.13 | 0.14% | 1,100 |
| Nov 19, 2024 | 7.01 | 7.17 | 7.01 | 7.12 | 7.12 | -0.84% | 10,136 |
| Nov 18, 2024 | 6.92 | 7.18 | 6.92 | 7.18 | 7.18 | 0.70% | 4,300 |
| Nov 15, 2024 | 7.44 | 7.44 | 7.13 | 7.13 | 7.13 | -4.42% | 3,200 |
| Nov 14, 2024 | 6.31 | 7.50 | 6.31 | 7.46 | 7.46 | -2.23% | 43,027 |
| Nov 13, 2024 | 7.47 | 7.63 | 7.45 | 7.63 | 7.63 | 2.42% | 1,700 |
| Nov 12, 2024 | 7.32 | 7.59 | 7.32 | 7.45 | 7.45 | -6.05% | 4,900 |
| Nov 11, 2024 | 7.95 | 7.95 | 7.92 | 7.93 | 7.93 | -0.75% | 400 |
| Nov 8, 2024 | 8.11 | 8.11 | 7.90 | 7.99 | 7.99 | -1.84% | 3,625 |
| Nov 7, 2024 | 7.99 | 8.25 | 7.99 | 8.14 | 8.14 | 2.26% | 8,000 |
| Nov 6, 2024 | 7.95 | 8.00 | 7.93 | 7.96 | 7.96 | 0.25% | 4,200 |
| Nov 5, 2024 | 7.93 | 8.02 | 7.93 | 7.94 | 7.94 | 0.51% | 3,216 |
| Nov 4, 2024 | 7.89 | 7.95 | 7.89 | 7.90 | 7.90 | 0.13% | 21,929 |
| Nov 1, 2024 | 7.65 | 7.89 | 7.65 | 7.89 | 7.89 | 3.68% | 22,908 |
| Oct 31, 2024 | 7.54 | 7.62 | 7.51 | 7.61 | 7.61 | 1.20% | 2,500 |
| Oct 30, 2024 | 7.49 | 7.52 | 7.48 | 7.52 | 7.52 | 0.13% | 2,903 |
| Oct 29, 2024 | 7.51 | 7.51 | 7.49 | 7.51 | 7.51 | 0.94% | 1,900 |
| Oct 28, 2024 | 7.07 | 7.44 | 7.07 | 7.44 | 7.44 | -2.62% | 3,400 |
| Oct 25, 2024 | 7.54 | 7.65 | 7.52 | 7.64 | 7.64 | 1.06% | 1,500 |
| Oct 24, 2024 | 7.00 | 7.56 | 6.99 | 7.56 | 7.56 | 1.61% | 17,910 |
| Oct 23, 2024 | 7.44 | 7.50 | 7.08 | 7.44 | 7.44 | -0.53% | 12,100 |
| Oct 22, 2024 | 7.09 | 7.55 | 7.09 | 7.48 | 7.48 | -0.53% | 4,700 |
| Oct 21, 2024 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | -0.27% | 1,200 |
| Oct 18, 2024 | 7.76 | 7.95 | 7.40 | 7.54 | 7.54 | -2.58% | 38,921 |
| Oct 17, 2024 | 7.42 | 7.74 | 7.37 | 7.74 | 7.74 | 4.74% | 37,400 |
| Oct 16, 2024 | 7.45 | 7.56 | 7.36 | 7.39 | 7.39 | -1.07% | 15,225 |
| Oct 15, 2024 | 7.50 | 7.56 | 7.44 | 7.47 | 7.47 | 0.54% | 21,200 |
| Oct 11, 2024 | 7.44 | 7.50 | 7.29 | 7.43 | 7.43 | -0.40% | 3,200 |
| Oct 10, 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -0.67% | 6,200 |
| Oct 9, 2024 | 7.46 | 7.56 | 7.45 | 7.51 | 7.51 | -0.92% | 19,300 |
| Oct 8, 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.52% | 200 |
| Oct 7, 2024 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | -0.78% | 1,100 |
| Oct 4, 2024 | 7.70 | 7.72 | 7.67 | 7.68 | 7.68 | -0.52% | 10,600 |
| Oct 3, 2024 | 7.54 | 7.74 | 7.54 | 7.72 | 7.72 | 2.66% | 1,300 |
| Oct 2, 2024 | 7.36 | 7.71 | 7.36 | 7.52 | 7.52 | 1.35% | 1,636 |
| Oct 1, 2024 | 7.32 | 7.42 | 7.31 | 7.42 | 7.42 | 1.09% | 33,200 |
| Sep 30, 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 1.10% | 300 |