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, 2017 2.710 2.710 2.630 2.630 86,325 -0.07(-2.59%)
Oct 30, 2017 2.680 2.750 2.660 2.700 64,829 +0.06(+2.08%)
Oct 27, 2017 2.670 2.680 2.610 2.645 18,000 -0.02(-0.56%)
Oct 26, 2017 2.710 2.740 2.660 2.660 107,130 -0.05(-1.85%)
Oct 25, 2017 2.830 2.830 2.710 2.710 44,348 -0.09(-3.21%)
Oct 24, 2017 2.770 2.800 2.750 2.800 1,022,815 +0.04(+1.45%)
Oct 23, 2017 2.760 2.770 2.710 2.760 65,781 +0.00(+0.00%)
Oct 20, 2017 2.810 2.820 2.750 2.760 14,337 -0.01(-0.36%)
Oct 19, 2017 2.770 2.780 2.730 2.770 37,760 -0.03(-1.07%)
Oct 18, 2017 2.870 2.870 2.780 2.800 18,000 -0.03(-1.06%)
Oct 17, 2017 2.820 2.850 2.810 2.830 23,220 +0.02(+0.71%)
Oct 16, 2017 2.780 2.850 2.720 2.810 48,969 +0.02(+0.72%)
Oct 13, 2017 2.770 2.790 2.700 2.790 14,900 +0.02(+0.72%)
Oct 12, 2017 2.800 2.840 2.760 2.770 65,500 -0.05(-1.77%)
Oct 11, 2017 2.750 2.830 2.730 2.820 67,400 +0.07(+2.55%)
Oct 10, 2017 2.650 2.760 2.650 2.750 70,413 +0.12(+4.56%)
Oct 06, 2017 2.620 2.650 2.560 2.630 40,984 +0.00(+0.00%)
Oct 05, 2017 2.640 2.650 2.590 2.630 41,300 +0.03(+1.15%)
Oct 04, 2017 2.670 2.740 2.580 2.600 51,212 -0.08(-2.99%)
Oct 03, 2017 2.480 2.680 2.480 2.680 47,740 +0.18(+7.20%)
Oct 02, 2017 2.470 2.560 2.400 2.500 78,968 +0.00(+0.00%)
Sep 29, 2017 2.510 2.570 2.500 2.500 70,533 +0.01(+0.40%)
Sep 28, 2017 2.500 2.560 2.490 2.490 26,181 +0.02(+0.81%)
Sep 27, 2017 2.430 2.470 130,311 -0.14(-5.36%)
Sep 26, 2017 2.670 2.670 2.610 2.610 19,779 -0.06(-2.25%)
Sep 25, 2017 2.650 2.700 2.600 2.670 23,690 +0.07(+2.69%)
Sep 22, 2017 2.560 2.650 2.550 2.600 34,650 +0.05(+1.96%)
Sep 21, 2017 2.540 2.590 2.520 2.550 55,810 +0.04(+1.59%)
Sep 20, 2017 2.480 2.550 2.480 2.510 56,595 +0.07(+2.87%)
Sep 19, 2017 2.510 2.510 2.410 2.440 20,050 -0.04(-1.61%)
Sep 18, 2017 2.460 2.490 2.450 2.480 7,050 +0.03(+1.22%)
Sep 15, 2017 2.550 2.550 2.450 2.450 76,304 -0.11(-4.30%)
Sep 14, 2017 2.550 2.590 2.530 2.560 39,286 +0.01(+0.39%)
Sep 13, 2017 2.590 2.610 2.540 2.550 43,831 -0.01(-0.39%)
Sep 12, 2017 2.610 2.640 2.550 2.560 14,149 -0.03(-1.16%)
Sep 11, 2017 2.580 2.630 2.540 2.590 82,000 +0.02(+0.78%)
Sep 08, 2017 2.680 2.680 2.540 2.570 192,949 -0.10(-3.75%)
Sep 07, 2017 2.670 2.700 2.670 2.670 11,400 +0.00(+0.00%)
Sep 06, 2017 2.650 2.700 2.620 2.670 126,054 +0.02(+0.75%)
Sep 05, 2017 2.680 2.680 2.580 2.650 127,449 -0.01(-0.38%)
Sep 01, 2017 2.850 2.930 2.660 2.660 119,995 -0.24(-8.28%)
Aug 31, 2017 2.890 2.930 2.880 2.900 479,623 +0.01(+0.35%)
Aug 30, 2017 2.920 2.920 2.880 2.890 38,630 +0.01(+0.35%)
Aug 29, 2017 2.850 2.910 2.840 2.880 44,480 +0.08(+2.86%)
Aug 28, 2017 2.820 2.880 2.750 2.800 358,659 +0.00(+0.00%)
Aug 25, 2017 2.790 2.850 2.760 2.800 276,194 +0.03(+1.08%)
Aug 24, 2017 2.710 2.890 2.710 2.770 250,405 +0.06(+2.21%)
Aug 23, 2017 2.610 2.850 2.610 2.710 183,794 +0.10(+3.83%)
Aug 22, 2017 2.550 2.710 2.520 2.610 169,379 +0.06(+2.35%)
Aug 21, 2017 2.310 2.590 2.310 2.550 147,099 +0.16(+6.69%)
Aug 18, 2017 2.290 2.550 2.130 2.390 256,749 +0.15(+6.70%)
Aug 17, 2017 2.200 2.250 2.180 2.240 102,493 +0.07(+3.23%)
Aug 16, 2017 2.290 2.290 2.170 2.170 109,519 -0.09(-3.98%)
Aug 15, 2017 2.290 2.290 2.250 2.260 55,019 -0.03(-1.31%)
Aug 14, 2017 2.330 2.330 2.250 2.290 84,261 +0.01(+0.44%)
Aug 11, 2017 2.390 2.390 2.250 2.280 64,897 +0.00(+0.00%)
Aug 10, 2017 2.350 2.350 2.230 2.280 223,299 -0.03(-1.30%)
Aug 09, 2017 2.490 2.490 2.290 2.310 121,620 -0.19(-7.60%)
Aug 08, 2017 2.550 2.580 2.450 2.500 32,430 -0.05(-1.96%)
Aug 04, 2017 2.860 2.860 2.520 2.550 158,375 -0.34(-11.76%)
Aug 03, 2017 3.110 3.110 2.890 2.890 132,155 -0.22(-7.07%)
Aug 02, 2017 3.160 3.160 3.100 3.110 2,156 -0.07(-2.20%)
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.