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, 2020 1.700 1.730 1.600 1.650 95,627 -0.11(-6.25%)
Feb 27, 2020 1.650 1.800 1.590 1.760 77,125 +0.07(+4.14%)
Feb 26, 2020 1.810 1.820 1.500 1.690 387,927 -0.11(-6.11%)
Feb 25, 2020 1.870 1.870 1.750 1.800 29,201 -0.04(-2.17%)
Feb 24, 2020 1.880 1.880 1.800 1.840 43,162 -0.06(-3.16%)
Feb 21, 2020 1.940 1.940 1.890 1.900 8,629 -0.03(-1.55%)
Feb 20, 2020 1.980 1.980 1.900 1.930 19,701 -0.04(-2.03%)
Feb 19, 2020 1.900 1.970 1.860 1.970 66,997 +0.08(+4.23%)
Feb 18, 2020 1.920 1.940 1.870 1.890 52,700 -0.03(-1.56%)
Feb 14, 2020 1.920 1.920 1.920 0 +0.04(+2.13%)
Feb 13, 2020 1.910 1.960 1.850 1.880 73,001 -0.03(-1.57%)
Feb 12, 2020 1.910 1.960 1.910 1.910 22,549 -0.02(-1.04%)
Feb 11, 2020 1.990 2.000 1.900 1.930 107,050 -0.05(-2.53%)
Feb 10, 2020 1.960 2.020 1.960 1.980 88,756 +0.00(+0.00%)
Feb 07, 2020 1.960 1.980 1.960 1.980 5,800 +0.02(+1.02%)
Feb 06, 2020 1.970 2.000 1.930 1.960 18,201 -0.01(-0.51%)
Feb 05, 2020 2.000 2.000 1.950 1.970 12,986 +0.01(+0.51%)
Feb 04, 2020 1.950 2.000 1.950 1.960 54,401 +0.00(+0.00%)
Feb 03, 2020 1.940 1.960 1.930 1.960 12,850 +0.02(+1.03%)
Jan 31, 2020 1.940 2.020 1.910 1.940 133,400 -0.01(-0.51%)
Jan 30, 2020 1.950 1.950 1.930 1.950 26,250 +0.00(+0.00%)
Jan 29, 2020 2.000 2.010 1.930 1.950 30,200 -0.01(-0.51%)
Jan 28, 2020 1.950 2.020 1.930 1.960 38,770 +0.02(+1.03%)
Jan 27, 2020 1.980 1.980 1.920 1.940 71,900 -0.04(-2.02%)
Jan 24, 2020 1.970 2.000 1.950 1.980 57,744 +0.00(+0.00%)
Jan 23, 2020 1.970 1.990 1.940 1.980 56,642 +0.00(+0.00%)
Jan 22, 2020 2.000 2.000 1.950 1.980 95,850 -0.01(-0.50%)
Jan 21, 2020 2.010 2.040 1.990 1.990 70,000 -0.03(-1.49%)
Jan 20, 2020 2.000 2.030 2.000 2.020 21,251 +0.02(+1.00%)
Jan 17, 2020 1.990 2.000 1.960 2.000 24,086 +0.02(+1.01%)
Jan 16, 2020 1.990 2.000 1.980 1.980 40,176 -0.01(-0.50%)
Jan 15, 2020 2.010 2.010 1.990 1.990 72,900 -0.05(-2.45%)
Jan 14, 2020 1.980 2.040 1.950 2.040 48,544 +0.05(+2.51%)
Jan 13, 2020 1.990 2.010 1.950 1.990 78,225 -0.02(-1.00%)
Jan 10, 2020 2.000 2.010 1.970 2.010 45,411 +0.00(+0.00%)
Jan 09, 2020 2.020 2.020 1.980 2.010 52,763 +0.01(+0.50%)
Jan 08, 2020 2.000 2.020 1.970 2.000 63,658 +0.00(+0.00%)
Jan 07, 2020 2.030 2.050 1.980 2.000 79,784 +0.01(+0.50%)
Jan 06, 2020 2.010 2.130 1.960 1.990 61,811 -0.04(-1.97%)
Jan 03, 2020 1.960 2.040 1.960 2.030 104,675 +0.07(+3.57%)
Jan 02, 2020 1.890 1.980 1.890 1.960 66,076 +0.03(+1.55%)
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%)
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.