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, 2019 1.930 1.930 1.930 0 +0.05(+2.66%)
Dec 30, 2019 1.890 1.910 1.880 1.880 24,452 -0.03(-1.57%)
Dec 27, 2019 1.850 1.940 1.830 1.910 230,002 +0.04(+2.14%)
Dec 24, 2019 1.870 1.870 1.870 0 -0.01(-0.53%)
Dec 23, 2019 1.870 1.930 1.790 1.880 150,740 +0.00(+0.00%)
Dec 20, 2019 1.840 1.930 1.840 1.880 144,589 +0.05(+2.73%)
Dec 19, 2019 1.780 1.830 1.770 1.830 122,575 +0.03(+1.67%)
Dec 18, 2019 1.800 1.800 1.780 1.800 131,135 +0.03(+1.69%)
Dec 17, 2019 1.830 1.830 1.730 1.770 139,790 -0.05(-2.75%)
Dec 16, 2019 1.900 1.910 1.820 1.820 167,879 -0.03(-1.62%)
Dec 13, 2019 1.960 1.960 1.820 1.850 173,635 -0.27(-12.74%)
Dec 12, 2019 2.150 2.210 2.080 2.120 78,251 -0.02(-0.93%)
Dec 11, 2019 2.160 2.160 2.120 2.140 127,180 +0.00(+0.00%)
Dec 10, 2019 2.280 2.290 2.110 2.140 167,895 -0.14(-6.14%)
Dec 09, 2019 2.340 2.390 2.220 2.280 204,591 +0.03(+1.33%)
Dec 06, 2019 2.200 2.280 2.200 2.250 91,499 +0.04(+1.81%)
Dec 05, 2019 2.170 2.210 2.100 2.210 96,225 +0.03(+1.38%)
Dec 04, 2019 2.020 2.210 2.020 2.180 111,452 +0.17(+8.46%)
Dec 03, 2019 2.060 2.060 2.010 2.010 17,800 -0.05(-2.43%)
Dec 02, 2019 2.000 2.070 2.000 2.060 40,456 +0.06(+3.00%)
Nov 29, 2019 1.980 2.000 1.980 2.000 115,550 +0.02(+1.01%)
Nov 28, 2019 1.980 2.040 1.980 1.980 26,980 -0.02(-1.00%)
Nov 27, 2019 1.990 2.000 1.980 2.000 63,500 +0.01(+0.50%)
Nov 26, 2019 2.000 2.000 1.990 1.990 52,100 -0.01(-0.50%)
Nov 25, 2019 1.980 2.010 1.960 2.000 90,550 -0.02(-0.99%)
Nov 22, 2019 2.000 2.030 1.990 2.020 51,050 +0.02(+1.00%)
Nov 21, 2019 2.000 2.010 1.970 2.000 48,001 +0.00(+0.00%)
Nov 20, 2019 1.980 2.020 1.950 2.000 33,450 +0.01(+0.50%)
Nov 19, 2019 2.020 2.020 1.990 1.990 46,779 -0.03(-1.49%)
Nov 18, 2019 2.080 2.090 2.020 2.020 49,500 -0.04(-1.94%)
Nov 15, 2019 2.080 2.100 2.060 2.060 31,800 -0.04(-1.90%)
Nov 14, 2019 2.100 2.110 2.060 2.100 25,500 +0.01(+0.48%)
Nov 13, 2019 2.060 2.100 2.060 2.090 48,641 -0.03(-1.42%)
Nov 12, 2019 2.110 2.150 2.070 2.120 82,760 +0.01(+0.47%)
Nov 11, 2019 2.060 2.110 2.060 2.110 23,150 -0.02(-0.94%)
Nov 08, 2019 2.210 2.210 2.130 2.130 22,650 -0.08(-3.62%)
Nov 07, 2019 2.220 2.220 2.140 2.210 27,700 -0.02(-0.90%)
Nov 06, 2019 2.230 2.260 2.230 2.230 9,327 -0.02(-0.89%)
Nov 05, 2019 2.280 2.280 2.190 2.250 58,542 -0.03(-1.32%)
Nov 04, 2019 2.250 2.290 2.250 2.280 9,041 +0.01(+0.44%)
Nov 01, 2019 2.270 2.300 2.250 2.270 23,599 +0.00(+0.00%)
Oct 31, 2019 2.290 2.300 2.260 2.270 25,369 -0.03(-1.30%)
Oct 30, 2019 2.280 2.300 2.260 2.300 22,600 +0.04(+1.77%)
Oct 29, 2019 2.270 2.270 2.240 2.260 3,100 -0.02(-0.88%)
Oct 28, 2019 2.270 2.290 2.240 2.280 14,863 +0.02(+0.88%)
Oct 25, 2019 2.220 2.270 2.220 2.260 2,600 +0.06(+2.73%)
Oct 24, 2019 2.290 2.300 2.170 2.200 36,055 -0.10(-4.35%)
Oct 23, 2019 2.270 2.310 2.270 2.300 36,179 +0.03(+1.32%)
Oct 22, 2019 2.240 2.270 2.200 2.270 25,850 +0.03(+1.34%)
Oct 21, 2019 2.210 2.240 2.180 2.240 15,638 +0.07(+3.23%)
Oct 18, 2019 2.220 2.220 2.130 2.170 53,709 -0.05(-2.25%)
Oct 17, 2019 2.280 2.300 2.220 2.220 47,261 -0.08(-3.48%)
Oct 16, 2019 2.290 2.300 2.280 2.300 18,200 +0.00(+0.00%)
Oct 15, 2019 2.270 2.310 2.270 2.300 5,122 -0.02(-0.86%)
Oct 11, 2019 2.320 2.320 2.320 0 +0.03(+1.31%)
Oct 10, 2019 2.310 2.330 2.280 2.290 17,000 -0.04(-1.72%)
Oct 09, 2019 2.340 2.350 2.330 2.330 16,330 +0.02(+0.87%)
Oct 08, 2019 2.320 2.320 2.270 2.310 73,653 -0.03(-1.28%)
Oct 07, 2019 2.360 2.380 2.320 2.340 11,899 -0.02(-0.85%)
Oct 04, 2019 2.480 2.480 2.360 2.360 51,064 -0.11(-4.45%)
Oct 03, 2019 2.470 2.470 2.470 2.470 922 -0.01(-0.40%)
Oct 02, 2019 2.510 2.510 2.480 2.480 80,188 -0.03(-1.20%)
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.