RF Capital Group

RCG
🏛️ usa →
14.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 12.20 12.20 12.20 12.20 0.0M
2021-12-16 13.40 13.90 13.11 13.40 0.0M
2021-11-18 16.00 16.00 15.90 15.90 0.0M
2021-11-08 17.20 18.50 17.20 18.50 0.0M
2021-11-03 16.80 16.80 16.80 16.80 0.0M
2021-10-27 17.13 17.25 17.13 17.25 0.0M
2021-10-21 17.40 17.40 17.40 17.40 0.0M
2021-10-06 16.40 16.40 16.40 16.40 0.0M
2021-10-04 16.70 16.70 16.70 16.70 0.0M
2021-09-23 17.50 17.50 17.50 17.50 0.0M
2021-08-31 18.70 18.70 18.70 18.70 0.0M
2021-08-10 18.00 18.00 18.00 18.00 0.0M
2021-08-04 19.60 19.60 19.60 19.60 0.0M
2021-07-30 19.90 19.90 19.90 19.90 0.0M
2021-07-20 18.80 18.80 18.80 18.80 0.0M
2021-07-16 19.20 19.20 19.20 19.20 0.0M
2021-07-13 18.80 18.80 18.80 18.80 0.0M
2021-07-09 18.70 19.10 18.70 19.10 0.0M
2021-07-08 17.87 17.88 17.87 17.88 0.0M
2021-07-07 17.90 17.90 17.90 17.90 0.0M
2021-07-06 17.50 17.50 17.50 17.50 0.0M
2021-07-02 17.23 17.23 17.23 17.23 0.0M
2021-06-30 16.60 16.60 16.60 16.60 0.0M
2021-06-29 16.20 16.20 16.20 16.20 0.0M
2021-06-25 16.30 16.30 16.30 16.30 0.0M
2021-06-10 17.70 17.70 17.50 17.50 0.0M
2021-06-04 17.30 17.30 17.30 17.30 0.0M
2021-06-03 17.40 17.50 17.40 17.50 0.0M
2021-05-28 18.00 18.00 18.00 18.00 0.0M
2021-05-19 17.79 18.10 17.79 18.10 0.0M
2021-05-13 17.80 17.80 17.80 17.80 0.0M
2021-05-10 17.20 17.20 17.20 17.20 0.0M
2021-05-04 17.81 17.90 17.75 17.90 0.0M
2021-04-29 18.75 18.90 18.75 18.90 0.0M
2021-04-28 18.50 18.50 18.50 18.50 0.0M
2021-04-27 18.18 18.18 18.18 18.18 0.0M
2021-04-23 19.00 19.00 19.00 19.00 0.0M
2021-04-21 18.79 18.80 18.70 18.70 0.0M
2021-04-15 18.30 18.40 18.30 18.40 0.0M
2021-04-14 18.00 18.50 18.00 18.50 0.0M
2021-04-13 17.70 17.70 17.20 17.20 0.0M
2021-04-12 17.60 17.80 17.60 17.80 0.0M
2021-04-07 17.40 17.40 17.40 17.40 0.0M
2021-04-01 16.80 16.85 16.80 16.85 0.0M
2021-03-31 16.60 16.60 16.60 16.60 0.0M
2021-03-30 16.30 16.30 16.30 16.30 0.0M
2021-03-26 16.22 16.22 16.22 16.22 0.0M
2021-03-24 16.50 16.90 16.50 16.81 0.0M
2021-03-23 16.94 16.94 16.94 16.94 0.0M
2021-03-17 16.07 16.40 16.00 16.40 0.0M
2021-03-16 15.50 15.95 15.50 15.95 0.0M
2021-03-15 16.00 16.00 15.52 15.52 0.0M
2021-03-09 13.61 14.07 13.61 14.07 0.0M
2021-03-04 13.90 13.90 13.90 13.90 0.0M
2021-03-03 14.00 14.00 14.00 14.00 0.0M
2021-03-02 13.90 13.90 13.90 13.90 0.0M
2021-02-22 13.90 13.90 13.90 13.90 0.0M
2021-02-16 14.40 14.40 14.40 14.40 0.0M
2021-02-12 14.60 14.60 14.60 14.60 0.0M
2021-02-10 14.00 14.00 14.00 14.00 0.0M
2021-02-09 14.30 14.50 14.30 14.50 0.0M
2021-02-08 13.90 13.90 13.90 13.90 0.0M
2021-02-05 13.25 13.25 13.25 13.25 0.0M
2021-02-03 13.30 13.65 13.08 13.08 0.0M
2021-02-01 12.77 12.77 12.57 12.57 0.0M
2021-01-29 13.00 13.20 13.00 13.20 0.0M
2021-01-27 13.50 13.50 13.50 13.50 0.0M
2021-01-20 13.20 13.20 13.20 13.20 0.0M
2021-01-05 13.52 13.52 13.52 13.52 0.0M