Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF Capital Group Inc (TSX: GMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.09 12.09 11.75 11.86 218,161 -0.17(-1.41%)
Jan 28, 2010 12.06 12.07 11.96 12.03 69,885 +0.03(+0.25%)
Jan 27, 2010 12.16 12.32 12.00 12.00 30,821 -0.30(-2.44%)
Jan 26, 2010 12.33 12.41 12.17 12.30 86,521 -0.10(-0.81%)
Jan 25, 2010 12.21 12.53 12.21 12.40 152,874 +0.19(+1.56%)
Jan 22, 2010 12.77 12.77 12.21 12.21 56,730 -0.51(-4.01%)
Jan 21, 2010 12.80 12.80 12.64 12.72 110,345 +0.02(+0.16%)
Jan 20, 2010 12.76 12.84 12.66 12.70 63,122 -0.06(-0.47%)
Jan 19, 2010 12.84 12.84 12.55 12.76 30,799 -0.10(-0.78%)
Jan 18, 2010 12.63 12.95 12.41 12.86 201,115 +0.23(+1.82%)
Jan 15, 2010 12.86 12.98 12.49 12.63 503,450 -0.20(-1.56%)
Jan 14, 2010 12.23 12.92 12.23 12.83 206,822 +0.66(+5.42%)
Jan 13, 2010 12.31 12.31 12.10 12.17 115,088 +0.11(+0.91%)
Jan 12, 2010 12.11 12.14 12.00 12.06 188,696 -0.11(-0.90%)
Jan 11, 2010 12.17 12.35 11.75 12.17 198,940 +0.24(+2.01%)
Jan 08, 2010 11.98 12.21 11.81 11.93 44,496 -0.02(-0.17%)
Jan 07, 2010 12.22 12.23 11.95 11.95 91,262 -0.25(-2.05%)
Jan 06, 2010 12.24 12.32 12.19 12.20 48,527 -0.10(-0.81%)
Jan 05, 2010 12.41 12.41 12.11 12.30 146,946 -0.10(-0.81%)
Jan 04, 2010 12.60 12.60 12.30 12.40 107,832 -0.22(-1.74%)
Dec 31, 2009 12.62 12.62 12.62 0 +0.02(+0.16%)
Dec 30, 2009 12.74 12.84 12.52 12.60 106,599 -0.14(-1.10%)
Dec 29, 2009 12.61 12.74 12.61 12.74 32,461 +0.14(+1.11%)
Dec 24, 2009 12.84 12.95 12.32 12.60 88,845 -0.30(-2.33%)
Dec 23, 2009 12.95 13.00 12.87 12.90 14,750 -0.10(-0.77%)
Dec 22, 2009 13.20 13.20 12.82 13.00 84,932 -0.15(-1.14%)
Dec 21, 2009 13.00 13.31 12.96 13.15 106,145 -0.27(-2.01%)
Dec 18, 2009 12.61 13.42 12.33 13.42 332,252 +0.87(+6.93%)
Dec 17, 2009 12.51 12.78 12.47 12.55 269,822 -0.01(-0.08%)
Dec 16, 2009 12.62 12.62 12.51 12.56 21,997 +0.00(+0.00%)
Dec 15, 2009 12.55 12.71 12.49 12.56 426,620 +0.01(+0.08%)
Dec 14, 2009 12.58 12.69 12.51 12.55 306,760 -0.05(-0.40%)
Dec 11, 2009 12.68 12.68 12.40 12.60 752,957 +0.00(+0.00%)
Dec 10, 2009 12.65 12.67 12.53 12.60 126,687 -0.03(-0.24%)
Dec 09, 2009 12.59 12.74 12.51 12.63 117,001 +0.11(+0.88%)
Dec 08, 2009 12.59 12.66 12.43 12.52 22,680 -0.30(-2.34%)
Dec 07, 2009 12.65 12.94 12.52 12.82 180,128 +0.07(+0.55%)
Dec 04, 2009 12.74 12.75 12.47 12.75 221,344 +0.35(+2.82%)
Dec 03, 2009 12.55 12.84 12.40 12.40 74,988 -0.38(-2.97%)
Dec 02, 2009 12.39 12.88 12.35 12.78 296,390 +0.35(+2.82%)
Dec 01, 2009 12.29 12.46 12.15 12.43 45,476 +0.23(+1.89%)
Nov 30, 2009 12.20 12.49 12.20 12.20 144,599 -0.05(-0.41%)
Nov 27, 2009 11.95 12.40 11.95 12.25 30,506 +0.24(+2.00%)
Nov 26, 2009 12.11 12.32 12.01 12.01 48,960 -0.24(-1.96%)
Nov 25, 2009 12.16 12.37 12.02 12.25 54,447 +0.10(+0.82%)
Nov 24, 2009 12.23 12.23 11.89 12.15 95,604 -0.03(-0.25%)
Nov 23, 2009 12.26 12.26 11.76 12.18 63,802 +0.16(+1.33%)
Nov 20, 2009 12.00 12.08 11.80 12.02 80,717 -0.05(-0.41%)
Nov 19, 2009 12.19 12.19 12.00 12.07 66,165 -0.20(-1.63%)
Nov 18, 2009 12.20 12.32 11.90 12.27 86,583 -0.03(-0.24%)
Nov 17, 2009 12.71 12.71 11.77 12.30 101,981 -0.55(-4.28%)
Nov 16, 2009 12.61 12.95 12.44 12.85 248,011 +0.22(+1.74%)
Nov 13, 2009 12.99 13.00 12.55 12.63 73,531 -0.18(-1.41%)
Nov 12, 2009 12.55 12.87 12.34 12.81 191,265 +0.16(+1.26%)
Nov 11, 2009 12.90 12.90 12.35 12.65 71,657 -0.25(-1.94%)
Nov 10, 2009 13.18 13.18 12.29 12.90 201,391 -0.38(-2.86%)
Nov 09, 2009 13.44 13.50 13.18 13.28 42,649 -0.02(-0.15%)
Nov 06, 2009 13.38 13.40 13.19 13.30 79,848 -0.21(-1.55%)
Nov 05, 2009 14.75 14.75 13.50 13.51 1,096,744 -1.32(-8.90%)
Nov 04, 2009 14.65 14.98 14.64 14.83 131,515 +0.22(+1.51%)
Nov 03, 2009 14.44 14.71 14.35 14.61 32,338 +0.16(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.