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 (%)
Feb 27, 2015 5.250 5.300 5.000 5.170 49,217 -0.05(-0.96%)
Feb 26, 2015 5.270 5.270 5.100 5.220 17,971 -0.04(-0.76%)
Feb 25, 2015 5.250 5.300 5.190 5.260 96,194 +0.11(+2.14%)
Feb 24, 2015 5.010 5.210 4.990 5.150 15,324 +0.14(+2.79%)
Feb 23, 2015 5.120 5.120 4.910 5.010 20,825 -0.18(-3.47%)
Feb 20, 2015 5.240 5.330 5.160 5.190 36,906 -0.09(-1.70%)
Feb 19, 2015 5.120 5.300 5.060 5.280 1,555,643 +0.15(+2.92%)
Feb 18, 2015 5.140 5.200 5.120 5.130 5,553 -0.06(-1.16%)
Feb 17, 2015 5.220 5.250 5.190 5.190 14,732 -0.03(-0.57%)
Feb 13, 2015 5.220 5.220 5.220 0 -0.03(-0.57%)
Feb 12, 2015 5.250 5.300 5.250 5.250 9,872 +0.03(+0.57%)
Feb 11, 2015 5.240 5.260 5.200 5.220 8,967 -0.06(-1.14%)
Feb 10, 2015 5.390 5.390 5.220 5.280 6,140 -0.06(-1.12%)
Feb 09, 2015 5.340 5.380 5.340 5.340 11,449 +0.06(+1.14%)
Feb 06, 2015 5.300 5.320 5.270 5.280 16,826 -0.02(-0.38%)
Feb 05, 2015 5.400 5.400 5.250 5.300 13,323 -0.02(-0.38%)
Feb 04, 2015 5.320 5.350 5.310 5.320 12,603 -0.01(-0.19%)
Feb 03, 2015 5.340 5.370 5.290 5.330 47,102 +0.07(+1.33%)
Feb 02, 2015 5.250 5.315 5.240 5.260 18,947 +0.01(+0.19%)
Jan 30, 2015 5.320 5.340 5.250 5.250 15,021 -0.11(-2.05%)
Jan 29, 2015 5.270 5.460 5.250 5.360 17,050 +0.05(+0.94%)
Jan 28, 2015 5.400 5.400 5.270 5.310 11,332 -0.12(-2.21%)
Jan 27, 2015 5.320 5.430 5.320 5.430 9,290 +0.03(+0.56%)
Jan 26, 2015 5.400 5.400 5.270 5.400 18,520 -0.01(-0.18%)
Jan 23, 2015 5.520 5.530 5.370 5.410 28,275 -0.15(-2.70%)
Jan 22, 2015 5.630 5.630 5.530 5.560 26,237 -0.01(-0.18%)
Jan 21, 2015 5.740 5.740 5.510 5.570 18,503 -0.05(-0.89%)
Jan 20, 2015 5.820 5.820 5.620 5.620 4,110 -0.22(-3.77%)
Jan 19, 2015 5.840 5.850 5.800 5.840 86,203 -0.01(-0.17%)
Jan 16, 2015 5.870 5.880 5.820 5.850 11,445 +0.04(+0.69%)
Jan 15, 2015 5.990 5.990 5.750 5.810 31,843 -0.17(-2.84%)
Jan 14, 2015 5.890 6.040 5.860 5.980 21,149 +0.08(+1.36%)
Jan 13, 2015 5.910 5.910 5.855 5.900 14,781 -0.01(-0.17%)
Jan 12, 2015 5.960 5.960 5.800 5.910 32,375 -0.01(-0.17%)
Jan 09, 2015 5.910 5.960 5.830 5.920 10,657 +0.06(+1.02%)
Jan 08, 2015 5.770 5.950 5.740 5.860 16,994 +0.14(+2.45%)
Jan 07, 2015 5.770 5.840 5.630 5.720 18,529 -0.04(-0.69%)
Jan 06, 2015 6.080 6.080 5.650 5.760 46,286 -0.29(-4.79%)
Jan 05, 2015 6.250 6.250 6.010 6.050 33,400 -0.15(-2.42%)
Jan 02, 2015 6.320 6.330 6.200 6.200 14,111 -0.15(-2.36%)
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%)
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.