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 (%)
Dec 31, 2014 6.350 6.350 6.350 0 -0.06(-0.94%)
Dec 30, 2014 6.400 6.440 6.310 6.410 26,435 +0.07(+1.10%)
Dec 29, 2014 6.190 6.340 6.170 6.340 16,067 +0.10(+1.60%)
Dec 24, 2014 6.240 6.240 6.240 0 +0.19(+3.14%)
Dec 23, 2014 6.120 6.120 6.010 6.050 6,230 -0.08(-1.31%)
Dec 22, 2014 6.150 6.250 6.050 6.130 30,925 +0.01(+0.16%)
Dec 19, 2014 6.150 6.260 6.120 6.120 46,960 +0.04(+0.66%)
Dec 18, 2014 6.030 6.150 6.030 6.080 37,065 +0.16(+2.70%)
Dec 17, 2014 5.870 6.000 5.800 5.920 140,155 -0.01(-0.17%)
Dec 16, 2014 6.000 5.740 5.930 51,609 -0.06(-1.00%)
Dec 15, 2014 5.750 6.030 5.660 5.990 454,824 +0.39(+6.96%)
Dec 12, 2014 5.600 5.750 5.550 5.600 156,067 +0.00(+0.00%)
Dec 11, 2014 5.500 5.680 5.480 5.600 65,456 +0.10(+1.82%)
Dec 10, 2014 5.710 5.710 5.390 5.500 128,922 -0.29(-5.01%)
Dec 09, 2014 5.620 5.830 5.620 5.790 35,947 +0.13(+2.30%)
Dec 08, 2014 5.910 5.910 5.620 5.660 34,815 -0.29(-4.87%)
Dec 05, 2014 5.990 6.020 5.950 5.950 63,656 +0.01(+0.17%)
Dec 04, 2014 6.090 6.090 5.900 5.940 73,981 -0.10(-1.66%)
Dec 03, 2014 6.070 6.250 5.960 6.040 61,600 +0.04(+0.67%)
Dec 02, 2014 5.950 6.050 5.950 6.000 452,681 +0.04(+0.67%)
Dec 01, 2014 5.960 6.030 5.950 5.960 38,697 -0.05(-0.83%)
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%)
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.