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 (%)
Nov 28, 2014 6.120 6.140 6.000 6.010 35,480 -0.19(-3.06%)
Nov 27, 2014 6.430 6.440 6.170 6.200 44,796 -0.23(-3.58%)
Nov 26, 2014 6.480 6.500 6.400 6.430 59,863 +0.01(+0.16%)
Nov 25, 2014 6.420 6.450 6.380 6.420 19,415 -0.07(-1.08%)
Nov 24, 2014 6.440 6.550 6.320 6.490 18,549 +0.12(+1.88%)
Nov 21, 2014 6.180 6.420 6.160 6.370 60,986 +0.29(+4.77%)
Nov 20, 2014 6.060 6.140 6.050 6.080 6,817 -0.03(-0.49%)
Nov 19, 2014 6.320 6.320 5.990 6.110 36,876 -0.14(-2.24%)
Nov 18, 2014 6.380 6.380 6.100 6.250 433,252 -0.09(-1.42%)
Nov 17, 2014 6.270 6.350 6.250 6.340 15,889 +0.19(+3.09%)
Nov 14, 2014 6.200 6.200 6.140 6.150 1,646 +0.10(+1.65%)
Nov 13, 2014 6.070 6.090 6.010 6.050 21,402 +0.02(+0.33%)
Nov 12, 2014 6.000 6.120 5.990 6.030 24,828 +0.03(+0.50%)
Nov 11, 2014 5.950 6.060 5.950 6.000 443,972 +0.04(+0.67%)
Nov 10, 2014 6.390 6.390 5.930 5.960 110,194 -0.41(-6.44%)
Nov 07, 2014 6.310 6.430 6.310 6.370 13,852 +0.08(+1.27%)
Nov 06, 2014 6.700 6.700 6.290 6.290 25,128 -0.41(-6.12%)
Nov 05, 2014 6.510 6.700 6.500 6.700 40,334 +0.19(+2.92%)
Nov 04, 2014 6.460 6.600 6.280 6.510 39,412 +0.00(+0.00%)
Nov 03, 2014 6.740 6.740 6.480 6.510 13,105 -0.16(-2.40%)
Oct 31, 2014 6.640 6.700 6.470 6.670 27,970 +0.03(+0.45%)
Oct 30, 2014 6.640 6.720 6.570 6.640 26,511 -0.07(-1.04%)
Oct 29, 2014 6.460 6.710 6.460 6.710 7,477 +0.34(+5.34%)
Oct 28, 2014 6.140 6.370 6.140 6.370 17,318 +0.19(+3.07%)
Oct 27, 2014 6.460 6.530 6.180 6.180 17,945 -0.32(-4.92%)
Oct 24, 2014 6.400 6.570 6.400 6.500 26,751 +0.11(+1.72%)
Oct 23, 2014 6.375 6.460 6.350 6.390 55,255 +0.03(+0.47%)
Oct 22, 2014 6.490 6.750 6.360 6.360 72,356 -0.05(-0.78%)
Oct 21, 2014 6.350 6.600 6.340 6.410 186,893 +0.06(+0.94%)
Oct 20, 2014 6.410 6.430 6.350 6.350 6,615 -0.02(-0.31%)
Oct 17, 2014 6.410 6.510 6.270 6.370 41,668 +0.01(+0.16%)
Oct 16, 2014 6.360 6.540 6.350 6.360 28,044 -0.07(-1.09%)
Oct 15, 2014 6.640 6.710 6.430 6.430 88,328 -0.33(-4.88%)
Oct 14, 2014 6.750 6.850 6.750 6.760 21,027 -0.11(-1.60%)
Oct 10, 2014 6.870 6.870 6.870 0 -0.22(-3.10%)
Oct 09, 2014 7.170 7.170 6.970 7.090 32,070 -0.05(-0.70%)
Oct 08, 2014 7.200 7.230 6.950 7.140 26,682 -0.11(-1.52%)
Oct 07, 2014 7.180 7.250 7.180 7.250 11,544 +0.07(+0.97%)
Oct 06, 2014 7.130 7.200 7.130 7.180 5,984 +0.03(+0.42%)
Oct 03, 2014 6.980 7.150 6.970 7.150 44,748 +0.20(+2.88%)
Oct 02, 2014 7.090 7.090 6.830 6.950 22,817 -0.11(-1.56%)
Oct 01, 2014 7.300 7.300 7.030 7.060 110,087 -0.24(-3.29%)
Sep 30, 2014 7.400 7.510 7.300 7.300 82,036 -0.19(-2.54%)
Sep 29, 2014 7.270 7.540 7.210 7.490 40,245 +0.12(+1.63%)
Sep 26, 2014 7.090 7.400 7.090 7.370 92,506 +0.21(+2.93%)
Sep 25, 2014 7.280 7.280 7.050 7.160 12,065 -0.05(-0.69%)
Sep 24, 2014 7.260 7.300 7.110 7.210 36,983 -0.05(-0.69%)
Sep 23, 2014 7.350 7.370 7.260 7.260 8,129 -0.07(-0.95%)
Sep 22, 2014 7.540 7.540 7.300 7.330 109,245 -0.25(-3.30%)
Sep 19, 2014 7.730 7.740 7.470 7.580 871,295 -0.12(-1.56%)
Sep 18, 2014 7.600 7.720 7.530 7.700 31,972 +0.08(+1.05%)
Sep 17, 2014 7.620 7.710 7.590 7.620 23,679 +0.01(+0.13%)
Sep 16, 2014 7.650 7.700 7.610 7.610 35,344 -0.05(-0.65%)
Sep 15, 2014 7.770 7.880 7.650 7.660 38,950 -0.19(-2.42%)
Sep 12, 2014 7.700 7.850 7.700 7.850 708,762 +0.16(+2.08%)
Sep 11, 2014 7.500 7.760 7.500 7.690 53,161 +0.21(+2.81%)
Sep 10, 2014 7.540 7.680 7.360 7.480 359,294 -0.05(-0.66%)
Sep 09, 2014 7.600 7.600 7.510 7.530 15,521 -0.07(-0.92%)
Sep 08, 2014 7.750 7.840 7.600 7.600 35,447 -0.15(-1.94%)
Sep 05, 2014 7.950 7.950 7.670 7.750 49,347 -0.12(-1.52%)
Sep 04, 2014 8.060 7.860 7.870 31,961 -0.17(-2.11%)
Sep 03, 2014 8.150 8.160 7.970 8.040 61,258 -0.16(-1.95%)
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.