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 23, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Nov 20, 2020 1.670 1.680 1.600 1.620 287,485 +0.01(+0.62%)
Nov 19, 2020 1.700 1.730 1.560 1.610 348,695 -0.26(-13.90%)
Nov 18, 2020 1.850 1.880 1.850 1.870 66,101 +0.02(+1.08%)
Nov 17, 2020 1.860 1.870 1.840 1.850 152,467 -0.02(-1.07%)
Nov 16, 2020 1.930 1.930 1.860 1.870 227,508 -0.03(-1.58%)
Nov 13, 2020 1.920 1.920 1.900 1.900 100,235 -0.01(-0.52%)
Nov 12, 2020 1.920 1.930 1.900 1.910 217,970 -0.01(-0.52%)
Nov 11, 2020 1.920 1.930 1.890 1.920 462,350 +0.00(+0.00%)
Nov 10, 2020 1.900 1.960 1.880 1.920 240,956 +0.03(+1.59%)
Nov 09, 2020 1.900 1.920 1.890 1.890 124,337 -0.01(-0.53%)
Nov 06, 2020 1.930 1.930 1.900 1.900 72,498 -0.01(-0.52%)
Nov 05, 2020 1.920 1.930 1.880 1.910 381,194 +0.01(+0.53%)
Nov 04, 2020 1.920 1.930 1.890 1.900 61,323 -0.01(-0.52%)
Nov 03, 2020 1.900 1.950 1.900 1.910 286,975 +0.01(+0.53%)
Nov 02, 2020 1.870 1.900 1.850 1.900 97,351 +0.03(+1.60%)
Oct 30, 2020 1.900 1.920 1.820 1.870 94,997 -0.03(-1.58%)
Oct 29, 2020 1.850 1.920 1.840 1.900 131,000 +0.04(+2.15%)
Oct 28, 2020 1.880 1.900 1.840 1.860 313,960 -0.03(-1.59%)
Oct 27, 2020 1.890 1.910 1.860 1.890 172,950 -0.01(-0.53%)
Oct 26, 2020 1.930 1.950 1.860 1.900 276,248 -0.02(-1.04%)
Oct 23, 2020 1.940 1.950 1.890 1.920 133,495 -0.02(-1.03%)
Oct 22, 2020 1.940 1.940 1.920 1.940 194,598 +0.01(+0.52%)
Oct 21, 2020 1.940 1.940 1.920 1.930 59,232 +0.00(+0.00%)
Oct 20, 2020 1.950 1.950 1.920 1.930 330,159 -0.02(-1.03%)
Oct 19, 2020 1.940 1.970 1.920 1.950 203,397 +0.02(+1.04%)
Oct 16, 2020 1.890 1.940 1.890 1.930 55,397 +0.01(+0.52%)
Oct 15, 2020 1.950 1.950 1.860 1.920 45,636 -0.02(-1.03%)
Oct 14, 2020 1.920 1.980 1.920 1.940 18,690 +0.02(+1.04%)
Oct 13, 2020 2.000 2.000 1.920 1.920 155,122 -0.07(-3.52%)
Oct 09, 2020 1.990 1.990 1.990 0 +0.01(+0.51%)
Oct 08, 2020 1.990 2.000 1.970 1.980 57,900 +0.00(+0.00%)
Oct 07, 2020 1.910 2.000 1.820 1.980 55,250 +0.04(+2.06%)
Oct 06, 2020 1.980 2.000 1.900 1.940 83,800 -0.01(-0.51%)
Oct 05, 2020 1.950 1.950 1.910 1.950 61,802 +0.02(+1.04%)
Oct 02, 2020 2.000 2.000 1.930 1.930 16,700 -0.05(-2.53%)
Oct 01, 2020 1.940 2.050 1.940 1.980 70,722 +0.03(+1.54%)
Sep 30, 2020 1.950 1.960 1.910 1.950 1,037,475 -0.01(-0.51%)
Sep 29, 2020 1.870 1.980 1.860 1.960 366,151 +0.30(+18.07%)
Sep 28, 2020 1.670 1.700 1.660 1.660 5,400 -0.01(-0.60%)
Sep 25, 2020 1.670 1.680 1.670 1.670 1,000 -0.01(-0.60%)
Sep 24, 2020 1.630 1.680 1.630 1.680 850 +0.03(+1.82%)
Sep 23, 2020 1.680 1.680 1.640 1.650 22,344 -0.06(-3.51%)
Sep 22, 2020 1.720 1.740 1.710 1.710 13,800 -0.03(-1.72%)
Sep 21, 2020 1.760 1.760 1.710 1.740 6,900 -0.01(-0.57%)
Sep 18, 2020 1.740 1.750 1.730 1.750 1,850 +0.00(+0.00%)
Sep 17, 2020 1.740 1.750 1.690 1.750 12,400 +0.00(+0.00%)
Sep 16, 2020 1.670 1.770 1.670 1.750 16,500 +0.10(+6.06%)
Sep 15, 2020 1.650 1.680 1.640 1.650 66,350 +0.01(+0.61%)
Sep 14, 2020 1.640 1.650 1.570 1.640 39,395 -0.02(-1.20%)
Sep 11, 2020 1.700 1.700 1.660 1.660 11,200 -0.04(-2.35%)
Sep 10, 2020 1.720 1.740 1.670 1.700 20,000 -0.05(-2.86%)
Sep 09, 2020 1.760 1.810 1.750 1.750 57,600 -0.03(-1.69%)
Sep 08, 2020 1.800 1.810 1.670 1.780 45,063 +0.02(+1.14%)
Sep 04, 2020 1.760 1.760 1.760 0 +0.01(+0.57%)
Sep 03, 2020 1.570 1.750 1.560 1.750 127,750 +0.19(+12.18%)
Sep 02, 2020 1.620 1.620 1.560 1.560 10,800 -0.06(-3.70%)
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.