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 28, 2018 3.370 3.540 3.370 3.470 268,474 +0.15(+4.52%)
Feb 27, 2018 3.290 3.330 3.170 3.320 192,512 +0.02(+0.61%)
Feb 26, 2018 3.120 3.350 3.120 3.300 82,491 +0.18(+5.77%)
Feb 23, 2018 3.160 3.160 3.080 3.120 58,563 -0.01(-0.32%)
Feb 22, 2018 3.250 3.260 3.090 3.130 105,939 -0.10(-3.10%)
Feb 21, 2018 3.270 3.390 3.190 3.230 105,569 -0.06(-1.82%)
Feb 20, 2018 3.330 3.350 3.220 3.290 91,002 -0.05(-1.50%)
Feb 16, 2018 3.340 3.340 3.340 0 -0.05(-1.47%)
Feb 15, 2018 3.450 3.520 3.360 3.390 73,956 -0.01(-0.29%)
Feb 14, 2018 3.390 3.430 3.320 3.400 110,618 -0.03(-0.87%)
Feb 13, 2018 3.220 3.460 3.180 3.430 84,565 +0.10(+3.00%)
Feb 12, 2018 3.590 3.590 3.230 3.330 93,001 -0.20(-5.67%)
Feb 09, 2018 3.540 3.600 3.420 3.530 84,562 +0.05(+1.44%)
Feb 08, 2018 3.840 3.840 3.410 3.480 168,456 -0.27(-7.20%)
Feb 07, 2018 3.530 3.860 3.530 3.750 416,691 +0.22(+6.23%)
Feb 06, 2018 3.440 3.780 3.410 3.530 295,992 -0.12(-3.29%)
Feb 05, 2018 3.700 3.920 3.650 3.650 256,840 -0.22(-5.68%)
Feb 02, 2018 4.000 4.000 3.600 3.870 305,627 -0.18(-4.44%)
Feb 01, 2018 4.130 4.130 4.030 4.050 174,214 -0.06(-1.46%)
Jan 31, 2018 4.030 4.210 4.030 4.110 122,201 +0.13(+3.27%)
Jan 30, 2018 4.060 4.130 3.790 3.980 271,218 -0.16(-3.86%)
Jan 29, 2018 4.350 4.350 4.030 4.140 125,993 -0.20(-4.61%)
Jan 26, 2018 4.370 4.370 4.280 4.340 94,634 -0.01(-0.23%)
Jan 25, 2018 4.550 4.550 4.310 4.350 255,466 -0.13(-2.90%)
Jan 24, 2018 4.500 4.555 4.450 4.480 176,876 +0.11(+2.52%)
Jan 23, 2018 4.550 4.580 4.360 4.370 305,978 -0.12(-2.67%)
Jan 22, 2018 4.260 4.640 4.210 4.490 556,135 +0.34(+8.19%)
Jan 19, 2018 4.140 4.150 4.070 4.150 68,914 +0.04(+0.97%)
Jan 18, 2018 4.100 4.110 4.000 4.110 204,721 +0.10(+2.49%)
Jan 17, 2018 3.880 4.080 3.880 4.010 163,042 +0.11(+2.82%)
Jan 16, 2018 3.850 4.080 3.830 3.900 201,823 +0.03(+0.78%)
Jan 15, 2018 3.960 3.960 3.710 3.870 97,080 +0.01(+0.26%)
Jan 12, 2018 3.900 3.950 3.780 3.860 50,825 +0.00(+0.00%)
Jan 11, 2018 3.790 3.880 3.700 3.860 74,480 +0.05(+1.31%)
Jan 10, 2018 4.150 4.150 3.810 3.810 160,878 -0.32(-7.75%)
Jan 09, 2018 4.190 4.290 3.900 4.130 485,142 +0.03(+0.73%)
Jan 08, 2018 3.610 4.100 3.610 4.100 574,422 +0.58(+16.48%)
Jan 05, 2018 3.620 3.720 3.490 3.520 119,166 -0.08(-2.22%)
Jan 04, 2018 3.890 3.890 3.560 3.600 135,328 -0.17(-4.51%)
Jan 03, 2018 3.930 3.930 3.660 3.770 213,052 -0.05(-1.31%)
Jan 02, 2018 3.500 3.910 3.500 3.820 154,595 +0.34(+9.77%)
Dec 29, 2017 3.480 3.480 3.480 0 +0.02(+0.58%)
Dec 28, 2017 3.460 3.470 3.370 3.460 156,637 +0.00(+0.00%)
Dec 27, 2017 3.480 3.560 3.430 3.460 173,082 +0.08(+2.37%)
Dec 22, 2017 3.350 3.380 3.190 3.380 433,196 +0.00(+0.00%)
Dec 21, 2017 3.440 3.480 3.330 3.380 120,634 +0.06(+1.81%)
Dec 20, 2017 3.350 3.450 3.280 3.320 253,248 -0.03(-0.90%)
Dec 19, 2017 3.100 3.350 3.050 3.350 429,667 +0.33(+10.93%)
Dec 18, 2017 2.850 3.020 2.850 3.020 252,243 +0.22(+7.86%)
Dec 15, 2017 2.820 2.850 2.800 2.800 41,691 -0.01(-0.36%)
Dec 14, 2017 2.810 2.870 2.800 2.810 187,955 +0.00(+0.00%)
Dec 13, 2017 2.770 2.850 2.770 2.810 73,269 +0.05(+1.81%)
Dec 12, 2017 2.890 2.890 2.740 2.760 133,551 -0.10(-3.50%)
Dec 11, 2017 2.960 2.990 2.840 2.860 159,525 -0.10(-3.38%)
Dec 08, 2017 2.700 2.970 2.655 2.960 450,521 +0.29(+10.86%)
Dec 07, 2017 2.600 2.730 2.510 2.670 155,285 +0.07(+2.69%)
Dec 06, 2017 2.510 2.600 2.510 2.600 129,100 +0.07(+2.77%)
Dec 05, 2017 2.600 2.600 2.500 2.530 55,950 -0.07(-2.69%)
Dec 04, 2017 2.580 2.600 2.560 2.600 64,299 +0.00(+0.00%)
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.