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 31, 2019 2.320 2.340 2.310 2.340 26,560 +0.03(+1.30%)
Jan 30, 2019 2.310 2.330 2.290 2.310 149,600 +0.00(+0.00%)
Jan 29, 2019 2.370 2.370 2.280 2.310 224,250 -0.04(-1.70%)
Jan 28, 2019 2.300 2.360 2.280 2.350 63,350 +0.07(+3.07%)
Jan 25, 2019 2.290 2.290 2.270 2.280 10,599 -0.01(-0.44%)
Jan 24, 2019 2.270 2.290 2.230 2.290 19,510 +0.03(+1.33%)
Jan 23, 2019 2.300 2.300 2.230 2.260 31,747 -0.02(-0.88%)
Jan 22, 2019 2.240 2.300 2.130 2.280 118,849 +0.04(+1.79%)
Jan 21, 2019 2.250 2.370 2.220 2.240 102,885 +0.03(+1.36%)
Jan 18, 2019 2.050 2.240 2.050 2.210 100,495 +0.15(+7.28%)
Jan 17, 2019 2.080 2.080 2.060 2.060 91,790 -0.03(-1.44%)
Jan 16, 2019 2.070 2.100 2.060 2.090 59,920 +0.01(+0.48%)
Jan 15, 2019 2.170 2.170 2.060 2.080 180,150 -0.10(-4.59%)
Jan 14, 2019 2.140 2.180 2.140 2.180 20,898 +0.04(+1.87%)
Jan 11, 2019 2.150 2.150 2.140 2.140 22,725 -0.02(-0.93%)
Jan 10, 2019 2.120 2.160 2.120 2.160 39,815 -0.02(-0.92%)
Jan 09, 2019 2.200 2.200 2.150 2.180 37,934 +0.02(+0.93%)
Jan 08, 2019 2.150 2.180 2.150 2.160 15,978 +0.01(+0.47%)
Jan 07, 2019 2.160 2.180 2.100 2.150 73,074 +0.08(+3.86%)
Jan 04, 2019 2.050 2.130 2.040 2.070 95,883 +0.03(+1.47%)
Jan 03, 2019 2.000 2.060 1.930 2.040 49,478 +0.12(+6.25%)
Jan 02, 2019 1.880 1.920 1.850 1.920 121,982 +0.04(+2.13%)
Dec 31, 2018 1.880 1.880 1.880 0 -0.03(-1.57%)
Dec 28, 2018 1.910 1.950 1.910 1.910 103,616 +0.00(+0.00%)
Dec 27, 2018 1.940 1.950 1.860 1.910 173,795 +0.08(+4.37%)
Dec 24, 2018 1.830 1.830 1.830 0 +0.05(+2.81%)
Dec 21, 2018 1.770 1.790 1.770 1.780 63,508 +0.00(+0.00%)
Dec 20, 2018 1.780 1.800 1.770 1.780 61,847 -0.01(-0.56%)
Dec 19, 2018 1.800 1.810 1.790 1.790 41,197 +0.01(+0.56%)
Dec 18, 2018 1.780 1.850 1.770 1.780 142,100 -0.01(-0.56%)
Dec 17, 2018 1.820 1.820 1.770 1.790 371,700 +0.00(+0.00%)
Dec 14, 2018 1.810 1.810 1.790 1.790 20,000 -0.02(-1.10%)
Dec 13, 2018 1.810 1.840 1.800 1.810 91,500 +0.00(+0.00%)
Dec 12, 2018 1.830 1.830 1.780 1.810 65,861 -0.01(-0.55%)
Dec 11, 2018 1.830 1.830 1.800 1.820 31,878 +0.00(+0.00%)
Dec 10, 2018 1.890 1.890 1.800 1.820 207,512 -0.06(-3.19%)
Dec 07, 2018 1.880 1.910 1.860 1.880 58,550 +0.01(+0.53%)
Dec 06, 2018 1.940 1.940 1.820 1.870 32,160 -0.07(-3.61%)
Dec 05, 2018 1.890 1.940 1.840 1.940 32,881 +0.05(+2.65%)
Dec 04, 2018 1.950 1.950 1.850 1.890 39,875 -0.07(-3.57%)
Dec 03, 2018 1.900 2.000 1.900 1.960 227,771 +0.06(+3.16%)
Nov 30, 2018 1.910 1.910 1.830 1.900 672,570 -0.01(-0.52%)
Nov 29, 2018 1.860 1.970 1.860 1.910 132,748 +0.08(+4.37%)
Nov 28, 2018 1.830 1.840 1.770 1.830 130,300 +0.00(+0.00%)
Nov 27, 2018 1.910 1.940 1.830 1.830 75,565 -0.09(-4.69%)
Nov 26, 2018 1.930 2.040 1.920 1.920 76,267 -0.05(-2.54%)
Nov 23, 2018 1.980 2.010 1.960 1.970 19,969 +0.02(+1.03%)
Nov 22, 2018 1.980 1.990 1.940 1.950 46,142 -0.06(-2.99%)
Nov 21, 2018 2.000 2.010 1.970 2.010 45,722 +0.03(+1.52%)
Nov 20, 2018 2.030 2.030 1.920 1.980 148,500 -0.05(-2.46%)
Nov 19, 2018 2.100 2.100 2.020 2.030 73,420 -0.07(-3.33%)
Nov 16, 2018 2.060 2.120 2.040 2.100 97,868 +0.00(+0.00%)
Nov 15, 2018 2.030 2.100 2.010 2.100 808,697 +0.07(+3.45%)
Nov 14, 2018 2.050 2.060 2.020 2.030 1,283,652 -0.01(-0.49%)
Nov 13, 2018 2.060 2.060 2.010 2.040 90,551 +0.00(+0.00%)
Nov 12, 2018 2.050 2.070 2.010 2.040 109,431 +0.05(+2.51%)
Nov 09, 2018 2.050 2.260 1.950 1.990 1,316,802 +0.18(+9.94%)
Nov 08, 2018 1.870 1.870 1.810 1.810 23,100 -0.07(-3.72%)
Nov 07, 2018 1.920 1.920 1.870 1.880 87,085 -0.09(-4.57%)
Nov 06, 2018 1.970 1.990 1.910 1.970 44,734 +0.04(+2.07%)
Nov 05, 2018 1.950 1.970 1.930 1.930 115,977 -0.02(-1.03%)
Nov 02, 2018 2.000 2.000 1.910 1.950 94,020 -0.06(-2.99%)
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.