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 (%)
Mar 31, 2010 14.29 14.41 14.00 14.25 351,426 -0.06(-0.42%)
Mar 30, 2010 14.20 14.38 14.13 14.31 82,785 +0.11(+0.77%)
Mar 29, 2010 14.10 14.37 14.00 14.20 94,524 +0.37(+2.68%)
Mar 26, 2010 14.14 14.32 13.83 13.83 175,237 -0.34(-2.40%)
Mar 25, 2010 14.01 14.40 13.91 14.17 107,963 +0.16(+1.14%)
Mar 24, 2010 13.69 14.18 13.52 14.01 378,622 +0.24(+1.74%)
Mar 23, 2010 13.58 13.93 13.49 13.77 207,142 +0.19(+1.40%)
Mar 22, 2010 13.68 13.81 13.27 13.58 321,146 -0.22(-1.59%)
Mar 19, 2010 14.10 14.15 13.70 13.80 3,943,613 -0.40(-2.82%)
Mar 18, 2010 13.98 14.22 13.91 14.20 555,720 +0.21(+1.50%)
Mar 17, 2010 13.90 14.06 13.88 13.99 579,193 +0.04(+0.29%)
Mar 16, 2010 14.05 14.05 13.91 13.95 149,638 -0.05(-0.36%)
Mar 15, 2010 13.99 14.05 13.90 14.00 340,324 +0.04(+0.29%)
Mar 12, 2010 13.87 13.98 13.75 13.96 289,857 +0.16(+1.16%)
Mar 11, 2010 13.80 13.86 13.76 13.80 237,644 -0.08(-0.58%)
Mar 10, 2010 13.56 13.95 13.52 13.88 157,855 +0.38(+2.81%)
Mar 09, 2010 13.50 13.59 13.36 13.50 156,462 +0.00(+0.00%)
Mar 08, 2010 13.59 13.59 13.27 13.50 43,829 +0.06(+0.45%)
Mar 05, 2010 13.59 13.66 13.40 13.44 144,564 -0.24(-1.75%)
Mar 04, 2010 13.47 13.80 13.30 13.68 235,500 +0.38(+2.86%)
Mar 03, 2010 13.46 13.75 13.09 13.30 66,067 -0.10(-0.75%)
Mar 02, 2010 13.19 13.52 13.19 13.40 303,852 +0.48(+3.72%)
Mar 01, 2010 12.55 12.94 12.50 12.92 51,142 +0.33(+2.62%)
Feb 26, 2010 12.43 12.74 12.34 12.59 53,084 +0.16(+1.29%)
Feb 25, 2010 12.11 12.49 11.96 12.43 46,567 +0.18(+1.47%)
Feb 24, 2010 12.11 12.25 12.00 12.25 37,309 +0.26(+2.17%)
Feb 23, 2010 12.39 12.40 11.95 11.99 57,747 -0.48(-3.85%)
Feb 22, 2010 11.80 12.70 11.80 12.47 36,346 +0.57(+4.79%)
Feb 19, 2010 11.72 11.90 11.55 11.90 30,995 +0.17(+1.45%)
Feb 18, 2010 11.76 11.95 11.70 11.73 24,762 +0.07(+0.60%)
Feb 17, 2010 11.50 11.86 11.50 11.66 44,450 +0.18(+1.57%)
Feb 16, 2010 11.66 11.67 11.40 11.48 73,048 -0.12(-1.03%)
Feb 12, 2010 11.60 11.60 11.60 0 +0.00(+0.00%)
Feb 11, 2010 11.61 11.71 11.58 11.60 84,928 -0.04(-0.34%)
Feb 10, 2010 11.75 11.75 11.56 11.64 12,390 -0.02(-0.17%)
Feb 09, 2010 11.77 11.79 11.66 11.66 124,724 +0.08(+0.69%)
Feb 08, 2010 11.60 11.78 11.46 11.58 102,589 -0.02(-0.17%)
Feb 05, 2010 11.66 11.75 11.41 11.60 347,426 -0.27(-2.27%)
Feb 04, 2010 11.89 12.00 11.85 11.87 108,279 -0.02(-0.17%)
Feb 03, 2010 11.73 11.99 11.73 11.89 774,692 +0.09(+0.76%)
Feb 02, 2010 11.79 11.99 11.57 11.80 80,206 -0.05(-0.42%)
Feb 01, 2010 11.92 11.98 11.79 11.85 21,110 -0.01(-0.08%)
Jan 29, 2010 12.09 12.09 11.75 11.86 218,161 -0.17(-1.41%)
Jan 28, 2010 12.06 12.07 11.96 12.03 69,885 +0.03(+0.25%)
Jan 27, 2010 12.16 12.32 12.00 12.00 30,821 -0.30(-2.44%)
Jan 26, 2010 12.33 12.41 12.17 12.30 86,521 -0.10(-0.81%)
Jan 25, 2010 12.21 12.53 12.21 12.40 152,874 +0.19(+1.56%)
Jan 22, 2010 12.77 12.77 12.21 12.21 56,730 -0.51(-4.01%)
Jan 21, 2010 12.80 12.80 12.64 12.72 110,345 +0.02(+0.16%)
Jan 20, 2010 12.76 12.84 12.66 12.70 63,122 -0.06(-0.47%)
Jan 19, 2010 12.84 12.84 12.55 12.76 30,799 -0.10(-0.78%)
Jan 18, 2010 12.63 12.95 12.41 12.86 201,115 +0.23(+1.82%)
Jan 15, 2010 12.86 12.98 12.49 12.63 503,450 -0.20(-1.56%)
Jan 14, 2010 12.23 12.92 12.23 12.83 206,822 +0.66(+5.42%)
Jan 13, 2010 12.31 12.31 12.10 12.17 115,088 +0.11(+0.91%)
Jan 12, 2010 12.11 12.14 12.00 12.06 188,696 -0.11(-0.90%)
Jan 11, 2010 12.17 12.35 11.75 12.17 198,940 +0.24(+2.01%)
Jan 08, 2010 11.98 12.21 11.81 11.93 44,496 -0.02(-0.17%)
Jan 07, 2010 12.22 12.23 11.95 11.95 91,262 -0.25(-2.05%)
Jan 06, 2010 12.24 12.32 12.19 12.20 48,527 -0.10(-0.81%)
Jan 05, 2010 12.41 12.41 12.11 12.30 146,946 -0.10(-0.81%)
Jan 04, 2010 12.60 12.60 12.30 12.40 107,832 -0.22(-1.74%)
Dec 31, 2009 12.62 12.62 12.62 0 +0.02(+0.16%)
Dec 30, 2009 12.74 12.84 12.52 12.60 106,599 -0.14(-1.10%)
Dec 29, 2009 12.61 12.74 12.61 12.74 32,461 +0.14(+1.11%)
Dec 24, 2009 12.84 12.95 12.32 12.60 88,845 -0.30(-2.33%)
Dec 23, 2009 12.95 13.00 12.87 12.90 14,750 -0.10(-0.77%)
Dec 22, 2009 13.20 13.20 12.82 13.00 84,932 -0.15(-1.14%)
Dec 21, 2009 13.00 13.31 12.96 13.15 106,145 -0.27(-2.01%)
Dec 18, 2009 12.61 13.42 12.33 13.42 332,252 +0.87(+6.93%)
Dec 17, 2009 12.51 12.78 12.47 12.55 269,822 -0.01(-0.08%)
Dec 16, 2009 12.62 12.62 12.51 12.56 21,997 +0.00(+0.00%)
Dec 15, 2009 12.55 12.71 12.49 12.56 426,620 +0.01(+0.08%)
Dec 14, 2009 12.58 12.69 12.51 12.55 306,760 -0.05(-0.40%)
Dec 11, 2009 12.68 12.68 12.40 12.60 752,957 +0.00(+0.00%)
Dec 10, 2009 12.65 12.67 12.53 12.60 126,687 -0.03(-0.24%)
Dec 09, 2009 12.59 12.74 12.51 12.63 117,001 +0.11(+0.88%)
Dec 08, 2009 12.59 12.66 12.43 12.52 22,680 -0.30(-2.34%)
Dec 07, 2009 12.65 12.94 12.52 12.82 180,128 +0.07(+0.55%)
Dec 04, 2009 12.74 12.75 12.47 12.75 221,344 +0.35(+2.82%)
Dec 03, 2009 12.55 12.84 12.40 12.40 74,988 -0.38(-2.97%)
Dec 02, 2009 12.39 12.88 12.35 12.78 296,390 +0.35(+2.82%)
Dec 01, 2009 12.29 12.46 12.15 12.43 45,476 +0.23(+1.89%)
Nov 30, 2009 12.20 12.49 12.20 12.20 144,599 -0.05(-0.41%)
Nov 27, 2009 11.95 12.40 11.95 12.25 30,506 +0.24(+2.00%)
Nov 26, 2009 12.11 12.32 12.01 12.01 48,960 -0.24(-1.96%)
Nov 25, 2009 12.16 12.37 12.02 12.25 54,447 +0.10(+0.82%)
Nov 24, 2009 12.23 12.23 11.89 12.15 95,604 -0.03(-0.25%)
Nov 23, 2009 12.26 12.26 11.76 12.18 63,802 +0.16(+1.33%)
Nov 20, 2009 12.00 12.08 11.80 12.02 80,717 -0.05(-0.41%)
Nov 19, 2009 12.19 12.19 12.00 12.07 66,165 -0.20(-1.63%)
Nov 18, 2009 12.20 12.32 11.90 12.27 86,583 -0.03(-0.24%)
Nov 17, 2009 12.71 12.71 11.77 12.30 101,981 -0.55(-4.28%)
Nov 16, 2009 12.61 12.95 12.44 12.85 248,011 +0.22(+1.74%)
Nov 13, 2009 12.99 13.00 12.55 12.63 73,531 -0.18(-1.41%)
Nov 12, 2009 12.55 12.87 12.34 12.81 191,265 +0.16(+1.26%)
Nov 11, 2009 12.90 12.90 12.35 12.65 71,657 -0.25(-1.94%)
Nov 10, 2009 13.18 13.18 12.29 12.90 201,391 -0.38(-2.86%)
Nov 09, 2009 13.44 13.50 13.18 13.28 42,649 -0.02(-0.15%)
Nov 06, 2009 13.38 13.40 13.19 13.30 79,848 -0.21(-1.55%)
Nov 05, 2009 14.75 14.75 13.50 13.51 1,096,744 -1.32(-8.90%)
Nov 04, 2009 14.65 14.98 14.64 14.83 131,515 +0.22(+1.51%)
Nov 03, 2009 14.44 14.71 14.35 14.61 32,338 +0.16(+1.11%)
Nov 02, 2009 14.68 14.70 14.41 14.45 37,622 -0.17(-1.16%)
Oct 30, 2009 14.60 14.98 14.40 14.62 49,758 -0.18(-1.22%)
Oct 29, 2009 14.57 14.80 14.38 14.80 186,297 +0.18(+1.23%)
Oct 28, 2009 14.28 14.70 14.28 14.62 157,631 +0.20(+1.39%)
Oct 27, 2009 14.79 14.79 14.15 14.42 162,892 -0.29(-1.97%)
Oct 26, 2009 14.68 14.95 14.64 14.71 470,009 +0.13(+0.89%)
Oct 23, 2009 14.20 14.59 14.46 14.58 365,391 +0.38(+2.68%)
Oct 22, 2009 13.87 14.22 13.87 14.20 59,097 +0.20(+1.43%)
Oct 21, 2009 14.15 14.21 13.89 14.00 104,137 -0.17(-1.20%)
Oct 20, 2009 13.52 14.20 13.80 14.17 249,757 +0.59(+4.34%)
Oct 19, 2009 13.69 14.00 13.51 13.58 20,237 -0.02(-0.15%)
Oct 16, 2009 14.02 14.20 13.60 13.60 29,777 -0.50(-3.55%)
Oct 15, 2009 14.14 14.21 13.80 14.10 82,320 -0.05(-0.35%)
Oct 14, 2009 13.84 14.37 13.72 14.15 147,043 +0.57(+4.20%)
Oct 13, 2009 13.10 13.93 13.03 13.58 99,922 +0.39(+2.96%)
Oct 09, 2009 13.11 13.19 13.01 13.19 13,516 -0.12(-0.90%)
Oct 08, 2009 13.07 13.31 13.00 13.31 117,133 +0.30(+2.31%)
Oct 07, 2009 12.97 13.03 12.82 13.01 269,803 -0.04(-0.31%)
Oct 06, 2009 12.90 13.20 12.82 13.05 154,176 +0.19(+1.48%)
Oct 05, 2009 12.99 13.07 12.75 12.86 68,847 -0.10(-0.77%)
Oct 02, 2009 13.02 13.09 12.62 12.96 55,401 -0.06(-0.46%)
Oct 01, 2009 13.60 13.60 12.93 13.02 31,234 -0.58(-4.26%)
Sep 30, 2009 13.38 13.60 13.15 13.60 50,904 +0.28(+2.10%)
Sep 29, 2009 13.40 13.47 13.06 13.32 150,310 -0.07(-0.52%)
Sep 28, 2009 13.20 13.40 13.15 13.39 86,537 +0.31(+2.37%)
Sep 25, 2009 12.99 13.13 12.59 13.08 37,753 +0.11(+0.85%)
Sep 24, 2009 13.50 13.55 12.91 12.97 38,101 -0.64(-4.70%)
Sep 23, 2009 13.41 13.84 13.40 13.61 331,506 +0.22(+1.64%)
Sep 22, 2009 13.55 13.70 13.31 13.39 76,970 +0.05(+0.37%)
Sep 21, 2009 13.70 13.72 13.25 13.34 206,568 -0.38(-2.77%)
Sep 18, 2009 12.89 13.88 12.80 13.72 277,546 +0.71(+5.46%)
Sep 17, 2009 12.63 13.06 12.50 13.01 75,928 -0.07(-0.54%)
Sep 16, 2009 13.50 13.54 13.08 13.08 224,210 -0.43(-3.18%)
Sep 15, 2009 13.26 13.59 13.26 13.51 177,977 +0.16(+1.20%)
Sep 14, 2009 13.25 13.43 13.23 13.35 30,466 +0.10(+0.75%)
Sep 11, 2009 13.50 13.50 13.14 13.25 346,999 -0.23(-1.71%)
Sep 10, 2009 13.50 13.50 13.25 13.48 20,754 -0.01(-0.07%)
Sep 09, 2009 13.58 13.75 13.15 13.49 157,457 +0.00(+0.00%)
Sep 08, 2009 13.50 13.50 13.00 13.49 37,700 +0.08(+0.60%)
Sep 04, 2009 13.45 13.48 12.82 13.41 34,777 +0.08(+0.60%)
Sep 03, 2009 13.11 13.73 13.11 13.33 83,086 +0.16(+1.21%)
Sep 02, 2009 13.50 13.54 13.15 13.17 95,269 -0.52(-3.80%)
Sep 01, 2009 13.96 14.01 13.51 13.69 286,587 -0.01(-0.07%)
Aug 31, 2009 13.84 13.99 13.59 13.70 130,049 -0.20(-1.44%)
Aug 28, 2009 13.30 13.90 13.26 13.90 244,399 +0.55(+4.12%)
Aug 27, 2009 12.34 13.56 12.30 13.35 458,580 +0.95(+7.66%)
Aug 26, 2009 12.66 12.99 12.33 12.40 129,960 -0.23(-1.82%)
Aug 25, 2009 12.40 12.68 12.20 12.63 226,629 +0.23(+1.85%)
Aug 24, 2009 12.88 12.88 12.40 12.40 33,529 -0.31(-2.44%)
Aug 21, 2009 12.75 12.75 12.55 12.71 58,529 +0.21(+1.68%)
Aug 20, 2009 12.36 12.50 12.35 12.50 53,578 +0.15(+1.21%)
Aug 19, 2009 12.49 12.50 12.35 12.35 29,177 -0.15(-1.20%)
Aug 18, 2009 12.33 12.50 12.25 12.50 539,227 +0.15(+1.21%)
Aug 17, 2009 12.36 12.56 12.25 12.35 21,618 -0.40(-3.14%)
Aug 14, 2009 12.75 12.80 12.46 12.75 90,279 +0.05(+0.39%)
Aug 13, 2009 12.89 12.89 12.63 12.70 90,325 -0.13(-1.01%)
Aug 12, 2009 12.29 13.00 12.24 12.83 111,647 +0.59(+4.82%)
Aug 11, 2009 12.51 12.51 12.20 12.24 77,466 -0.05(-0.41%)
Aug 10, 2009 12.15 12.50 11.88 12.29 251,410 +0.14(+1.15%)
Aug 07, 2009 11.65 12.25 11.65 12.15 230,515 +0.63(+5.47%)
Aug 06, 2009 12.54 12.56 11.52 11.52 50,271 -1.11(-8.79%)
Aug 05, 2009 12.83 12.98 12.60 12.63 53,075 -0.01(-0.08%)
Aug 04, 2009 12.60 13.29 12.49 12.64 199,785 +0.17(+1.36%)
Jul 31, 2009 11.80 12.78 11.80 12.47 191,908 +0.67(+5.68%)
Jul 30, 2009 11.52 12.09 11.52 11.80 296,444 +0.04(+0.34%)
Jul 29, 2009 11.47 11.76 11.30 11.76 112,525 +0.29(+2.53%)
Jul 28, 2009 11.32 11.50 11.32 11.47 15,356 +0.11(+0.97%)
Jul 27, 2009 11.00 11.58 11.15 11.36 68,762 +0.36(+3.27%)
Jul 24, 2009 10.95 11.40 10.85 11.00 151,413 +0.06(+0.55%)
Jul 23, 2009 10.02 10.95 10.02 10.94 920,341 +0.99(+9.95%)
Jul 22, 2009 9.660 10.10 9.650 9.950 62,648 -0.05(-0.50%)
Jul 21, 2009 9.950 10.13 9.950 10.00 885,226 +0.10(+1.01%)
Jul 20, 2009 9.670 9.910 9.650 9.900 11,351 +0.19(+1.96%)
Jul 17, 2009 9.550 9.740 9.550 9.710 43,983 +0.16(+1.68%)
Jul 16, 2009 9.620 9.620 9.500 9.550 6,258 -0.09(-0.93%)
Jul 15, 2009 9.650 9.700 9.360 9.640 189,267 +0.19(+2.01%)
Jul 14, 2009 9.300 9.500 9.290 9.450 73,419 +0.10(+1.07%)
Jul 13, 2009 9.160 9.350 9.150 9.350 51,782 +0.15(+1.63%)
Jul 10, 2009 9.050 9.240 9.050 9.200 7,650 +0.05(+0.55%)
Jul 09, 2009 9.250 9.310 8.970 9.150 12,258 +0.00(+0.00%)
Jul 08, 2009 9.660 10.01 8.680 9.150 114,299 -0.45(-4.69%)
Jul 07, 2009 10.00 10.04 9.600 9.600 34,240 -0.41(-4.10%)
Jul 06, 2009 9.620 10.04 9.600 10.01 39,829 +0.01(+0.10%)
Jul 03, 2009 10.10 10.16 10.00 10.00 8,969 -0.15(-1.48%)
Jul 02, 2009 9.530 10.25 9.530 10.15 37,090 -0.10(-0.98%)
Jun 30, 2009 10.47 10.60 10.25 10.25 76,141 -0.15(-1.44%)
Jun 29, 2009 10.42 10.47 10.30 10.40 30,307 +0.01(+0.10%)
Jun 26, 2009 10.10 10.39 10.10 10.39 28,960 +0.25(+2.47%)
Jun 25, 2009 9.880 10.24 9.900 10.14 224,855 +0.20(+2.01%)
Jun 24, 2009 9.940 10.00 9.790 9.940 41,867 +0.38(+3.97%)
Jun 23, 2009 9.750 9.750 9.430 9.560 69,277 +0.01(+0.10%)
Jun 22, 2009 10.09 10.09 9.500 9.550 61,101 -0.55(-5.45%)
Jun 19, 2009 9.920 10.40 9.750 10.10 22,627 +0.32(+3.27%)
Jun 18, 2009 9.370 10.49 9.370 9.780 144,768 +0.19(+1.98%)
Jun 17, 2009 10.00 10.37 9.350 9.590 79,486 -0.41(-4.10%)
Jun 16, 2009 10.26 10.49 9.850 10.00 126,555 +0.00(+0.00%)
Jun 15, 2009 10.64 10.64 9.980 10.00 82,569 -0.54(-5.12%)
Jun 12, 2009 10.30 10.64 10.30 10.54 51,184 +0.04(+0.38%)
Jun 11, 2009 10.13 10.50 9.990 10.50 91,221 +0.43(+4.27%)
Jun 10, 2009 9.940 10.14 9.900 10.07 179,004 +0.17(+1.72%)
Jun 09, 2009 9.900 9.950 9.800 9.900 59,397 +0.00(+0.00%)
Jun 08, 2009 9.950 9.950 9.860 9.900 103,811 -0.05(-0.50%)
Jun 05, 2009 10.10 10.10 9.900 9.950 45,814 +0.02(+0.20%)
Jun 04, 2009 9.850 9.930 9.780 9.930 48,012 -0.01(-0.10%)
Jun 03, 2009 10.21 10.25 9.700 9.940 52,337 -0.30(-2.93%)
Jun 02, 2009 10.23 10.75 10.01 10.24 458,409 +0.00(+0.00%)
Jun 01, 2009 9.030 10.33 9.030 10.24 498,785 +0.54(+5.57%)
May 29, 2009 9.100 9.990 8.990 9.700 522,318 +0.66(+7.30%)
May 28, 2009 9.180 9.200 9.020 9.040 90,234 -0.14(-1.53%)
May 27, 2009 8.750 9.310 8.750 9.180 578,621 +0.29(+3.26%)
May 26, 2009 8.180 9.000 8.180 8.890 47,368 +0.12(+1.37%)
May 25, 2009 8.750 8.860 8.750 8.770 35,904 +0.05(+0.57%)
May 22, 2009 8.600 8.780 8.500 8.720 256,776 +0.12(+1.40%)
May 21, 2009 8.610 8.660 8.490 8.600 201,325 -0.30(-3.37%)
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.