RF Capital Group Inc. (TSX:RCG)
Canada
· Delayed Price · Currency is CAD 8.19
-0.03 (-0.36%)
Jun 13, 2025, 3:59 PM EDT
RF Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% | 300 |
| Jun 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | 100 |
| Jun 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 6, 2025 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 0.24% | 840 |
| Jun 5, 2025 | 8.28 | 8.31 | 8.26 | 8.26 | 8.26 | -0.12% | 4,500 |
| Jun 4, 2025 | 8.74 | 8.74 | 8.27 | 8.27 | 8.27 | -0.24% | 3,514 |
| Jun 3, 2025 | 8.08 | 8.29 | 8.08 | 8.29 | 8.29 | 2.73% | 12,800 |
| Jun 2, 2025 | 7.98 | 8.24 | 7.98 | 8.07 | 8.07 | 1.13% | 7,900 |
| May 30, 2025 | 8.04 | 8.10 | 7.98 | 7.98 | 7.98 | - | 12,200 |
| May 29, 2025 | 8.06 | 8.06 | 7.94 | 7.98 | 7.98 | -0.87% | 2,200 |
| May 28, 2025 | 7.73 | 8.05 | 7.73 | 8.05 | 8.05 | 3.87% | 7,810 |
| May 27, 2025 | 7.71 | 7.76 | 7.65 | 7.75 | 7.75 | - | 1,821 |
| May 26, 2025 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | - | 400 |
| May 23, 2025 | 7.50 | 7.75 | 7.47 | 7.75 | 7.75 | 1.97% | 3,133 |
| May 22, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -2.94% | 3,300 |
| May 21, 2025 | 8.04 | 8.05 | 7.83 | 7.83 | 7.83 | -2.97% | 1,418 |
| May 20, 2025 | 8.07 | 8.10 | 8.07 | 8.07 | 8.07 | 0.12% | 900 |
| May 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | 100 |
| May 15, 2025 | 8.15 | 8.15 | 8.04 | 8.04 | 8.04 | -2.07% | 2,400 |
| May 14, 2025 | 8.39 | 8.75 | 8.19 | 8.21 | 8.21 | -1.56% | 5,138 |
| May 13, 2025 | 8.26 | 8.55 | 8.26 | 8.34 | 8.34 | 1.21% | 6,023 |
| May 12, 2025 | 8.14 | 8.24 | 8.14 | 8.24 | 8.24 | 3.00% | 6,029 |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| May 8, 2025 | 7.73 | 8.00 | 7.69 | 8.00 | 8.00 | 3.49% | 5,745 |
| May 7, 2025 | 7.82 | 7.84 | 7.65 | 7.73 | 7.73 | -1.40% | 2,224 |
| May 6, 2025 | 8.02 | 8.02 | 7.58 | 7.84 | 7.84 | -2.37% | 6,025 |
| May 5, 2025 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | -1.35% | 3,023 |
| May 2, 2025 | 8.28 | 8.28 | 7.94 | 8.14 | 8.14 | -1.81% | 4,025 |
| May 1, 2025 | 8.55 | 8.55 | 8.10 | 8.29 | 8.29 | 0.36% | 6,425 |
| Apr 30, 2025 | 8.40 | 8.40 | 8.06 | 8.26 | 8.26 | -2.13% | 7,630 |
| Apr 29, 2025 | 8.50 | 8.50 | 8.25 | 8.44 | 8.44 | -2.99% | 5,501 |
| Apr 28, 2025 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | -1.81% | 540 |
| Apr 25, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% | 100 |
| Apr 24, 2025 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -0.45% | 1,500 |
| Apr 23, 2025 | 9.05 | 9.50 | 8.91 | 8.91 | 8.91 | 1.71% | 2,000 |
| Apr 22, 2025 | 8.75 | 9.00 | 8.70 | 8.76 | 8.76 | -0.34% | 13,225 |
| Apr 21, 2025 | 8.86 | 8.91 | 8.79 | 8.79 | 8.79 | -5.89% | 6,700 |
| Apr 17, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -0.64% | 400 |
| Apr 16, 2025 | 9.68 | 9.68 | 9.30 | 9.40 | 9.40 | -3.19% | 2,200 |
| Apr 15, 2025 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | -0.61% | 1,000 |
| Apr 14, 2025 | 9.78 | 9.81 | 9.77 | 9.77 | 9.77 | -0.91% | 1,200 |
| Apr 11, 2025 | 9.87 | 9.87 | 9.81 | 9.86 | 9.86 | -1.40% | 1,300 |
| Apr 10, 2025 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | -1.96% | 1,500 |
| Apr 9, 2025 | 10.06 | 10.23 | 9.65 | 10.20 | 10.20 | 0.59% | 21,048 |
| Apr 8, 2025 | 10.00 | 10.29 | 10.00 | 10.14 | 10.14 | 0.20% | 3,232 |
| Apr 7, 2025 | 8.79 | 10.12 | 8.79 | 10.12 | 10.12 | 5.53% | 5,900 |
| Apr 4, 2025 | 9.74 | 9.74 | 9.57 | 9.59 | 9.59 | -3.42% | 1,500 |
| Apr 3, 2025 | 9.96 | 9.96 | 9.91 | 9.93 | 9.93 | -0.70% | 2,644 |
| Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% | 800 |