Toronto - Delayed Quote CAD

RF Capital Group Inc. (RCG-PB.TO)

14.65
+0.10
+(0.69%)
At close: May 29 at 1:35:06 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 29, 202514.4514.6514.4514.6514.651,800
May 28, 202514.1514.5514.1514.5514.5512,600
May 27, 202514.1914.1914.0614.1514.156,300
May 26, 202514.2014.2114.1914.1914.191,200
May 23, 202514.1614.2014.1614.2014.202,200
May 22, 202514.1814.1814.1814.1814.18-
May 21, 202514.2114.2114.1814.1814.183,000
May 20, 202514.2414.2414.2414.2414.24300
May 16, 202514.1814.2314.1814.2314.231,400
May 15, 202514.2514.2514.2514.2514.25-
May 14, 202514.2514.2514.2514.2514.252,400
May 13, 202514.2114.2514.1514.2514.253,920
May 12, 202514.2114.2114.2114.2114.21200
May 9, 202514.2514.2514.2514.2514.25-
May 8, 202514.2514.2514.2514.2514.2519,100
May 7, 202514.1514.1514.1514.1514.15-
May 6, 202514.1514.1514.1514.1514.15-
May 5, 202514.1514.1514.1514.1514.15-
May 2, 202514.1514.1514.1514.1514.152,000
May 1, 202513.9013.9013.9013.9013.90-
Apr 30, 202513.9013.9013.9013.9013.90-
Apr 29, 202513.9013.9013.9013.9013.90-
Apr 28, 202513.9513.9513.9013.9013.90300
Apr 25, 202514.0014.0014.0014.0014.002,000
Apr 24, 202514.0014.0014.0014.0014.001,800
Apr 23, 202514.1214.1214.0114.0114.012,800
Apr 22, 202514.1514.1514.1014.1214.125,500
Apr 21, 202514.1614.1614.1614.1614.161,100
Apr 17, 202514.1814.1814.1814.1814.18-
Apr 16, 202514.1814.1814.1814.1814.18200
Apr 15, 202514.2014.2014.2014.2014.201,100
Apr 14, 202514.1814.1814.1414.1714.173,600
Apr 11, 202514.2014.2514.1514.1614.164,500
Apr 10, 202514.2014.3014.1514.2514.253,600
Apr 9, 202513.9114.2013.9114.2014.201,460
Apr 8, 202514.1214.1414.0014.0014.003,450
Apr 7, 202514.0714.0714.0714.0714.07200
Apr 4, 202514.3014.3014.2014.2014.202,585
Apr 3, 202514.4514.4514.3014.3014.303,600
Apr 2, 202514.4014.4014.4014.4014.40-
Apr 1, 202514.4014.4014.4014.4014.40-
Mar 31, 202514.4614.4614.4014.4014.402,200
Mar 28, 202514.5014.5314.5014.5314.531,000
Mar 27, 202514.4514.4514.4514.4514.451,600
Mar 26, 202514.6614.6614.4514.4514.4519,900
Mar 25, 202514.7614.7614.6514.6614.666,163
Mar 24, 202514.8114.9014.7014.7314.7314,064
Mar 21, 202514.8514.8514.8514.8514.85700
Mar 20, 202514.7514.7514.7514.7514.75-
Mar 19, 202514.7514.7514.7514.7514.75-
Mar 18, 202514.7514.7514.7514.7514.75900
Mar 17, 202514.7214.7214.7214.7214.72-
Mar 14, 2025 0.233313 Dividend
Mar 14, 202514.7214.7214.7214.7214.72-
Mar 13, 202514.8014.8014.7214.7214.491,500
Mar 12, 202514.7614.7614.7514.7514.521,400
Mar 11, 202514.7515.0014.7514.7614.533,240
Mar 10, 202514.8514.8514.7514.7514.521,700
Mar 7, 202514.7514.7514.7514.7514.521,400
Mar 6, 202514.7214.7514.7214.7514.522,600
Mar 5, 202514.7814.7814.7814.7814.55-
Mar 4, 202514.9614.9614.7814.7814.5513,900
Mar 3, 202514.9915.0214.9614.9614.721,500
Feb 28, 202514.6515.0214.5814.8014.577,110
Feb 27, 202514.6514.9914.5014.7414.5146,884
Feb 26, 202514.5514.6514.4814.6014.3761,300
Feb 25, 202514.6814.6814.4514.5814.352,800
Feb 24, 202514.4914.7014.4514.5514.324,585
Feb 21, 202514.4014.4014.4014.4014.17200
Feb 20, 202514.4014.4014.4014.4014.17-
Feb 19, 202514.4014.4014.4014.4014.17-
Feb 18, 202514.1514.4014.1514.4014.172,400
Feb 14, 202514.1514.1514.1514.1513.93700
Feb 13, 202514.1014.1114.0214.0913.878,400
Feb 12, 202514.1014.1014.1014.1013.88103
Feb 11, 202514.2114.2114.0014.0013.789,500
Feb 10, 202514.1014.2514.1014.1613.945,300
Feb 7, 202514.3514.4114.1214.1213.907,500
Feb 6, 202514.3014.3014.3014.3014.07200
Feb 5, 202514.2114.3114.1514.2314.006,891
Feb 4, 202513.5414.1513.5414.1513.9311,700
Feb 3, 202513.5613.5913.5613.5913.37700
Jan 31, 202513.5513.6813.5513.6813.46700
Jan 30, 202513.4413.6513.4413.5513.342,500
Jan 29, 202513.4513.4513.4113.4113.20600
Jan 28, 202513.4013.4513.3413.4513.246,442
Jan 27, 202513.3513.3513.3013.3013.094,100
Jan 24, 202513.7913.9013.2513.3313.1227,325
Jan 23, 202513.5114.0013.5113.8513.6312,750
Jan 22, 202513.5113.5113.4513.4513.242,100
Jan 21, 202513.3413.5113.3413.5113.304,400
Jan 20, 202513.3413.3913.3413.3413.13302
Jan 17, 202513.1613.3913.1613.3913.1816,400
Jan 16, 202513.1513.1513.0513.0612.853,000
Jan 15, 202512.9013.1512.9013.0612.853,400
Jan 14, 202512.8212.8912.8012.8812.682,130
Jan 13, 202512.8312.8312.8312.8312.63900
Jan 10, 202512.7512.8012.7512.8012.604,800
Jan 9, 202512.6612.7512.6612.7512.551,000
Jan 8, 202512.7212.7212.6612.7012.502,000
Jan 7, 202512.7512.7512.6612.7012.503,600
Jan 6, 202512.8012.8012.7512.7512.55604
Jan 3, 202512.7012.7012.7012.7012.50-
Jan 2, 202512.7012.7012.6912.7012.503,200
Dec 31, 202412.6912.6912.6912.6912.49300
Dec 30, 202412.7012.7012.6512.6512.453,700
Dec 27, 202412.6712.6812.6712.6812.481,000
Dec 24, 202412.7012.7012.7012.7012.502,000
Dec 23, 202412.7012.7012.6512.6812.487,900
Dec 20, 202412.6612.6612.6612.6612.46400
Dec 19, 202412.7012.7012.6012.6012.402,500
Dec 18, 202412.6512.6612.6512.6612.461,400
Dec 17, 202412.7012.7012.7012.7012.50-
Dec 16, 202412.7112.7112.6012.7012.505,800
Dec 13, 2024 0.233313 Dividend
Dec 13, 202412.8012.8012.6012.7112.512,300
Dec 12, 202412.9012.9012.7012.8512.4226,800
Dec 11, 202412.9012.9012.8512.8512.421,100
Dec 10, 202412.8012.8012.8012.8012.37-
Dec 9, 202412.8012.8012.8012.8012.37-
Dec 6, 202412.9012.9012.8012.8012.37700
Dec 5, 202412.9012.9012.9012.9012.471,800
Dec 4, 202412.9513.0012.9513.0012.56600
Dec 3, 202412.9012.9512.9012.9512.513,075
Dec 2, 202412.7613.0012.7512.9512.515,850
Nov 29, 202412.7212.7212.6912.7212.298,810
Nov 28, 202412.7212.7212.6912.7212.294,650
Nov 27, 202412.7312.7312.7012.7212.295,900
Nov 26, 202412.7012.7512.6912.7312.308,500
Nov 25, 202412.7012.7512.7012.7212.292,700
Nov 22, 202412.6512.6512.6512.6512.22-
Nov 21, 202412.6512.6512.6512.6512.22100
Nov 20, 202412.6612.6612.6612.6612.23200
Nov 19, 202412.6412.6412.5612.6012.182,400
Nov 18, 202412.6512.6512.6512.6512.222,000
Nov 15, 202412.6212.6212.6212.6212.19100
Nov 14, 202412.6412.6412.6012.6012.184,600
Nov 13, 202412.6212.6512.6012.6212.193,000
Nov 12, 202412.6112.6112.5712.6012.184,708
Nov 11, 202412.6512.6512.5512.6012.188,283
Nov 8, 202412.7512.7512.6612.7012.271,600
Nov 7, 202412.7512.7512.7212.7512.322,700
Nov 6, 202412.8012.8012.7412.7412.31500
Nov 5, 202412.8212.8212.7612.7612.33800
Nov 4, 202412.7512.8012.7512.8012.3710,101
Nov 1, 202412.8012.8012.7012.7012.273,300
Oct 31, 202412.8812.9012.8812.9012.472,600
Oct 30, 202412.7912.7912.7512.7512.325,500
Oct 29, 202412.8912.8912.7012.8212.394,480
Oct 28, 202412.9012.9012.9012.9012.47-
Oct 25, 202412.9012.9012.9012.9012.47400
Oct 24, 202412.7112.7112.7112.7112.28-
Oct 23, 202412.8112.8512.7012.7112.286,800
Oct 22, 202413.0013.0012.8012.8012.372,900
Oct 21, 202412.9113.0012.9013.0012.56700
Oct 18, 202413.0013.0012.9913.0012.56800
Oct 17, 202412.8613.0012.8612.9012.471,540
Oct 16, 202412.9313.0012.7013.0012.5611,250
Oct 15, 202412.9112.9112.9112.9112.47200
Oct 11, 202413.0013.0012.9012.9012.471,700
Oct 10, 202413.0013.0013.0013.0012.56725
Oct 9, 202412.9012.9012.8612.8612.431,000
Oct 8, 202413.0013.0012.9012.9012.475,400
Oct 7, 202413.0113.0113.0013.0012.56900
Oct 4, 202413.1013.1013.1013.1012.663,000
Oct 3, 202412.9012.9012.9012.9012.47-
Oct 2, 202412.9112.9112.9012.9012.47500
Oct 1, 202412.9012.9012.9012.9012.47-
Sep 30, 202412.8512.9012.8412.9012.473,902
Sep 27, 202413.0513.0512.7512.8012.3711,275
Sep 26, 202413.0013.0013.0013.0012.56700
Sep 25, 202413.0013.0013.0013.0012.56300
Sep 24, 202413.0013.0013.0013.0012.561,200
Sep 23, 202413.0513.0513.0013.0012.56900
Sep 20, 202413.0713.0713.0513.0512.612,600
Sep 19, 202413.0913.1013.0413.1012.6616,100
Sep 18, 202413.1013.1513.1013.1012.662,000
Sep 17, 202413.1513.1513.1013.1012.66600
Sep 16, 202413.0013.0013.0013.0012.56-
Sep 13, 2024 0.233313 Dividend
Sep 13, 202413.1013.1013.0013.0012.561,900
Sep 12, 202413.0513.0513.0513.0512.38400
Sep 11, 202413.1013.1013.1013.1012.43400
Sep 10, 202413.0613.0613.0613.0612.39200
Sep 9, 202413.0713.0713.0713.0712.40150
Sep 6, 202413.1013.1013.1013.1012.432,900
Sep 5, 202412.9212.9212.9212.9212.262,000
Sep 4, 202413.1013.1013.1013.1012.431,000
Sep 3, 202413.1013.1013.1013.1012.43-
Aug 30, 202413.1013.1513.1013.1012.431,400
Aug 29, 202413.1513.1513.1513.1512.48-
Aug 28, 202413.1513.1513.1513.1512.48-
Aug 27, 202413.1513.1513.1513.1512.48-
Aug 26, 202413.1513.1513.1513.1512.481,000
Aug 23, 202413.0613.1013.0513.1012.431,745
Aug 22, 202413.0013.0513.0013.0512.383,900
Aug 21, 202413.0013.0012.8012.8512.192,600
Aug 20, 202412.9913.0012.9913.0012.341,700
Aug 19, 202412.8012.8012.8012.8012.15575
Aug 16, 202412.7112.7112.7112.7112.061,000
Aug 15, 202412.8512.9012.8512.9012.242,300
Aug 14, 202412.6012.6012.6012.6011.96-
Aug 13, 202412.7012.7012.6012.6011.96900
Aug 12, 202412.7012.7012.7012.7012.05400
Aug 9, 202412.7012.7012.7012.7012.05500
Aug 8, 202412.7512.7512.7012.7012.051,200
Aug 7, 202412.7012.7012.6012.7012.052,900
Aug 6, 202412.7012.7012.7012.7012.05-
Aug 2, 202412.6512.7512.6512.7012.052,000
Aug 1, 202412.6612.6612.6512.6512.00875
Jul 31, 202412.6712.6712.6712.6712.02400
Jul 30, 202412.6712.6712.6512.6512.001,200
Jul 29, 202412.7012.7012.7012.7012.05300
Jul 26, 202412.9512.9512.9512.9512.29-
Jul 25, 202412.9512.9512.9512.9512.29-
Jul 24, 202412.9512.9512.9512.9512.29-
Jul 23, 202412.9512.9512.9512.9512.29-
Jul 22, 202412.9512.9512.9512.9512.29-
Jul 19, 202412.9512.9512.9512.9512.29800
Jul 18, 202412.8012.8012.7512.7512.101,900
Jul 17, 202413.0013.0013.0013.0012.34-
Jul 16, 202412.6513.0012.5513.0012.34631
Jul 15, 202412.5512.5512.5512.5511.91-
Jul 12, 202412.6012.6012.5512.5511.912,500
Jul 11, 202412.5512.5512.5512.5511.911,000
Jul 10, 202412.8012.8012.5112.5511.911,600
Jul 9, 202412.7512.7512.7512.7512.10-
Jul 8, 202412.7512.7512.7512.7512.10100
Jul 5, 202412.5512.5512.5512.5511.91600
Jul 4, 202412.4512.4512.4512.4511.82-
Jul 3, 202412.5012.5012.4512.4511.82680
Jul 2, 202412.4012.5012.4012.5011.86802
Jun 28, 202412.3512.3512.3512.3511.72100
Jun 27, 202412.2512.2512.2512.2511.63-
Jun 26, 202412.2012.2512.2012.2511.631,000
Jun 25, 202412.2012.2112.1112.1111.492,100
Jun 24, 202412.1912.1912.1912.1911.57-
Jun 21, 202412.2512.2512.1912.1911.57300
Jun 20, 202412.2912.2912.2912.2911.66-
Jun 19, 202412.2912.2912.2912.2911.66700
Jun 18, 202412.0512.0512.0512.0511.442,100
Jun 17, 202412.0012.0512.0012.0511.442,950
Jun 14, 2024 0.233313 Dividend
Jun 14, 202411.9211.9511.9111.9511.342,150
Jun 13, 202412.1012.1512.1012.1511.311,815
Jun 12, 202412.2512.2512.0512.0511.221,700
Jun 11, 202412.2012.2012.2012.2011.36-
Jun 10, 202412.2512.2512.2012.2011.36500
Jun 7, 202412.2512.2512.2512.2511.40600
Jun 6, 202412.2512.2512.1512.1511.312,300
Jun 5, 202412.2512.2512.2512.2511.40300
Jun 4, 202412.1512.1512.1512.1511.31-
Jun 3, 202412.4512.4512.1512.1511.316,800
May 31, 202412.1012.3612.1012.3611.501,700
May 30, 202412.1512.1512.1512.1511.311,000
May 29, 202412.2012.2012.2012.2011.36-