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 (%)
Oct 31, 2016 4.690 4.830 4.600 4.830 152,591 +0.24(+5.23%)
Oct 28, 2016 4.550 4.590 4.510 4.590 8,500 +0.04(+0.88%)
Oct 27, 2016 4.500 4.580 4.500 4.550 26,000 +0.08(+1.79%)
Oct 26, 2016 4.510 4.610 4.470 4.470 40,242 -0.12(-2.61%)
Oct 25, 2016 4.570 4.600 4.550 4.590 13,094 -0.05(-1.08%)
Oct 24, 2016 4.650 4.690 4.570 4.640 118,808 +0.06(+1.31%)
Oct 21, 2016 4.610 4.680 4.580 4.580 46,811 -0.10(-2.14%)
Oct 20, 2016 4.720 4.720 4.650 4.680 8,117 +0.03(+0.65%)
Oct 19, 2016 4.690 4.700 4.610 4.650 3,600 -0.05(-1.06%)
Oct 18, 2016 4.740 4.750 4.660 4.700 7,951 +0.09(+1.95%)
Oct 17, 2016 4.710 4.810 4.610 4.610 5,525 -0.17(-3.56%)
Oct 14, 2016 4.840 4.840 4.700 4.780 9,400 -0.02(-0.42%)
Oct 13, 2016 4.900 4.900 4.790 4.800 7,161 -0.09(-1.84%)
Oct 12, 2016 4.700 4.890 4.700 4.890 9,800 +0.13(+2.73%)
Oct 11, 2016 4.820 4.820 4.740 4.760 19,000 -0.07(-1.45%)
Oct 07, 2016 4.830 4.830 4.830 0 +0.16(+3.43%)
Oct 06, 2016 4.740 4.740 4.650 4.670 9,156 -0.06(-1.27%)
Oct 05, 2016 4.580 4.770 4.550 4.730 10,080 +0.21(+4.65%)
Oct 04, 2016 4.750 4.800 4.520 4.520 20,450 -0.27(-5.64%)
Oct 03, 2016 5.010 5.010 4.730 4.790 44,103 -0.24(-4.77%)
Sep 30, 2016 5.000 5.100 5.000 5.030 7,700 -0.02(-0.40%)
Sep 29, 2016 4.900 5.050 4.900 5.050 4,446 +0.13(+2.64%)
Sep 28, 2016 5.000 5.000 4.900 4.920 26,597 -0.09(-1.80%)
Sep 27, 2016 5.000 5.040 5.000 5.010 4,150 +0.04(+0.80%)
Sep 26, 2016 5.100 5.100 4.940 4.970 4,400 -0.11(-2.17%)
Sep 23, 2016 5.060 5.090 5.060 5.080 5,900 -0.01(-0.20%)
Sep 22, 2016 5.090 5.090 5.050 5.090 2,500 +0.06(+1.19%)
Sep 21, 2016 4.920 5.090 4.920 5.030 6,930 +0.09(+1.82%)
Sep 20, 2016 4.980 5.000 4.890 4.940 7,524 -0.05(-1.00%)
Sep 19, 2016 4.970 4.990 4.970 4.990 4,195 +0.03(+0.60%)
Sep 16, 2016 5.080 5.080 4.830 4.960 37,752 -0.09(-1.78%)
Sep 15, 2016 5.080 5.090 5.050 5.050 12,300 -0.03(-0.59%)
Sep 14, 2016 5.090 5.100 5.000 5.080 7,039 -0.02(-0.39%)
Sep 13, 2016 5.100 5.110 5.000 5.100 84,649 +0.06(+1.19%)
Sep 12, 2016 5.050 5.150 5.040 5.040 22,501 -0.05(-0.98%)
Sep 09, 2016 5.050 5.100 5.050 5.090 7,933 +0.02(+0.39%)
Sep 08, 2016 5.090 5.110 5.070 5.070 27,943 -0.01(-0.20%)
Sep 07, 2016 5.000 5.100 4.990 5.080 2,406 -0.02(-0.39%)
Sep 06, 2016 4.950 5.120 4.940 5.100 115,117 +0.25(+5.15%)
Sep 02, 2016 4.850 4.850 4.850 0 +0.09(+1.89%)
Sep 01, 2016 4.830 4.930 4.690 4.760 13,334 -0.07(-1.45%)
Aug 31, 2016 4.950 4.950 4.820 4.830 4,000 -0.09(-1.83%)
Aug 30, 2016 4.820 5.000 4.810 4.920 24,050 +0.18(+3.80%)
Aug 29, 2016 4.700 4.750 4.690 4.740 4,800 +0.18(+3.95%)
Aug 26, 2016 4.510 4.750 4.510 4.560 7,203 +0.05(+1.11%)
Aug 25, 2016 4.510 4.580 4.490 4.510 24,609 +0.00(+0.00%)
Aug 24, 2016 4.510 4.550 4.510 4.510 12,458 -0.03(-0.66%)
Aug 23, 2016 4.750 4.820 4.510 4.540 16,159 -0.21(-4.42%)
Aug 22, 2016 4.370 4.750 4.360 4.750 14,826 +0.25(+5.56%)
Aug 19, 2016 4.600 4.670 4.420 4.500 19,169 -0.18(-3.85%)
Aug 18, 2016 4.800 4.810 4.420 4.680 115,416 -0.17(-3.51%)
Aug 17, 2016 4.850 4.900 4.850 4.850 7,925 +0.00(+0.00%)
Aug 16, 2016 4.860 4.890 4.850 4.850 4,904 +0.00(+0.00%)
Aug 15, 2016 4.800 4.850 4.780 4.850 7,316 +0.03(+0.62%)
Aug 12, 2016 4.820 4.820 4.820 4.820 2,759 +0.00(+0.00%)
Aug 11, 2016 4.940 4.940 4.820 4.820 6,124 -0.08(-1.63%)
Aug 10, 2016 4.950 4.950 4.800 4.900 6,890 -0.05(-1.01%)
Aug 09, 2016 5.020 5.020 4.790 4.950 11,820 -0.12(-2.37%)
Aug 08, 2016 5.190 5.200 5.010 5.070 13,100 -0.09(-1.74%)
Aug 05, 2016 5.100 5.170 4.900 5.160 5,970 +0.02(+0.39%)
Aug 04, 2016 5.200 5.290 5.140 5.140 11,159 -0.07(-1.34%)
Aug 03, 2016 5.230 5.290 5.190 5.210 1,487 -0.13(-2.43%)
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.