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, 2019 2.510 2.600 2.510 2.590 57,140 +0.05(+1.97%)
Feb 27, 2019 2.610 2.610 2.510 2.540 86,510 -0.05(-1.93%)
Feb 26, 2019 2.640 2.680 2.590 2.590 74,800 -0.06(-2.26%)
Feb 25, 2019 2.680 2.690 2.650 2.650 41,828 +0.00(+0.00%)
Feb 22, 2019 2.710 2.710 2.630 2.650 83,577 -0.05(-1.85%)
Feb 21, 2019 2.710 2.710 2.650 2.700 74,762 +0.01(+0.37%)
Feb 20, 2019 2.740 2.740 2.680 2.690 150,743 -0.05(-1.82%)
Feb 19, 2019 2.690 2.770 2.620 2.740 216,708 +0.13(+4.98%)
Feb 15, 2019 2.610 2.610 2.610 0 +0.11(+4.40%)
Feb 14, 2019 2.570 2.590 2.490 2.500 582,461 -0.04(-1.57%)
Feb 13, 2019 2.580 2.580 2.530 2.540 37,600 +0.02(+0.79%)
Feb 12, 2019 2.500 2.530 2.480 2.520 271,186 +0.02(+0.80%)
Feb 11, 2019 2.460 2.510 2.460 2.500 104,249 +0.03(+1.21%)
Feb 08, 2019 2.490 2.490 2.420 2.470 216,022 -0.01(-0.40%)
Feb 07, 2019 2.480 2.490 2.450 2.480 62,953 -0.01(-0.40%)
Feb 06, 2019 2.500 2.500 2.480 2.490 43,256 -0.01(-0.40%)
Feb 05, 2019 2.440 2.500 2.440 2.500 815,730 +0.05(+2.04%)
Feb 04, 2019 2.390 2.470 2.390 2.450 285,430 +0.05(+2.08%)
Feb 01, 2019 2.340 2.420 2.320 2.400 51,388 +0.06(+2.56%)
Jan 31, 2019 2.320 2.340 2.310 2.340 26,560 +0.03(+1.30%)
Jan 30, 2019 2.310 2.330 2.290 2.310 149,600 +0.00(+0.00%)
Jan 29, 2019 2.370 2.370 2.280 2.310 224,250 -0.04(-1.70%)
Jan 28, 2019 2.300 2.360 2.280 2.350 63,350 +0.07(+3.07%)
Jan 25, 2019 2.290 2.290 2.270 2.280 10,599 -0.01(-0.44%)
Jan 24, 2019 2.270 2.290 2.230 2.290 19,510 +0.03(+1.33%)
Jan 23, 2019 2.300 2.300 2.230 2.260 31,747 -0.02(-0.88%)
Jan 22, 2019 2.240 2.300 2.130 2.280 118,849 +0.04(+1.79%)
Jan 21, 2019 2.250 2.370 2.220 2.240 102,885 +0.03(+1.36%)
Jan 18, 2019 2.050 2.240 2.050 2.210 100,495 +0.15(+7.28%)
Jan 17, 2019 2.080 2.080 2.060 2.060 91,790 -0.03(-1.44%)
Jan 16, 2019 2.070 2.100 2.060 2.090 59,920 +0.01(+0.48%)
Jan 15, 2019 2.170 2.170 2.060 2.080 180,150 -0.10(-4.59%)
Jan 14, 2019 2.140 2.180 2.140 2.180 20,898 +0.04(+1.87%)
Jan 11, 2019 2.150 2.150 2.140 2.140 22,725 -0.02(-0.93%)
Jan 10, 2019 2.120 2.160 2.120 2.160 39,815 -0.02(-0.92%)
Jan 09, 2019 2.200 2.200 2.150 2.180 37,934 +0.02(+0.93%)
Jan 08, 2019 2.150 2.180 2.150 2.160 15,978 +0.01(+0.47%)
Jan 07, 2019 2.160 2.180 2.100 2.150 73,074 +0.08(+3.86%)
Jan 04, 2019 2.050 2.130 2.040 2.070 95,883 +0.03(+1.47%)
Jan 03, 2019 2.000 2.060 1.930 2.040 49,478 +0.12(+6.25%)
Jan 02, 2019 1.880 1.920 1.850 1.920 121,982 +0.04(+2.13%)
Dec 31, 2018 1.880 1.880 1.880 0 -0.03(-1.57%)
Dec 28, 2018 1.910 1.950 1.910 1.910 103,616 +0.00(+0.00%)
Dec 27, 2018 1.940 1.950 1.860 1.910 173,795 +0.08(+4.37%)
Dec 24, 2018 1.830 1.830 1.830 0 +0.05(+2.81%)
Dec 21, 2018 1.770 1.790 1.770 1.780 63,508 +0.00(+0.00%)
Dec 20, 2018 1.780 1.800 1.770 1.780 61,847 -0.01(-0.56%)
Dec 19, 2018 1.800 1.810 1.790 1.790 41,197 +0.01(+0.56%)
Dec 18, 2018 1.780 1.850 1.770 1.780 142,100 -0.01(-0.56%)
Dec 17, 2018 1.820 1.820 1.770 1.790 371,700 +0.00(+0.00%)
Dec 14, 2018 1.810 1.810 1.790 1.790 20,000 -0.02(-1.10%)
Dec 13, 2018 1.810 1.840 1.800 1.810 91,500 +0.00(+0.00%)
Dec 12, 2018 1.830 1.830 1.780 1.810 65,861 -0.01(-0.55%)
Dec 11, 2018 1.830 1.830 1.800 1.820 31,878 +0.00(+0.00%)
Dec 10, 2018 1.890 1.890 1.800 1.820 207,512 -0.06(-3.19%)
Dec 07, 2018 1.880 1.910 1.860 1.880 58,550 +0.01(+0.53%)
Dec 06, 2018 1.940 1.940 1.820 1.870 32,160 -0.07(-3.61%)
Dec 05, 2018 1.890 1.940 1.840 1.940 32,881 +0.05(+2.65%)
Dec 04, 2018 1.950 1.950 1.850 1.890 39,875 -0.07(-3.57%)
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.