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 (%)
Nov 23, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Nov 20, 2020 1.670 1.680 1.600 1.620 287,485 +0.01(+0.62%)
Nov 19, 2020 1.700 1.730 1.560 1.610 348,695 -0.26(-13.90%)
Nov 18, 2020 1.850 1.880 1.850 1.870 66,101 +0.02(+1.08%)
Nov 17, 2020 1.860 1.870 1.840 1.850 152,467 -0.02(-1.07%)
Nov 16, 2020 1.930 1.930 1.860 1.870 227,508 -0.03(-1.58%)
Nov 13, 2020 1.920 1.920 1.900 1.900 100,235 -0.01(-0.52%)
Nov 12, 2020 1.920 1.930 1.900 1.910 217,970 -0.01(-0.52%)
Nov 11, 2020 1.920 1.930 1.890 1.920 462,350 +0.00(+0.00%)
Nov 10, 2020 1.900 1.960 1.880 1.920 240,956 +0.03(+1.59%)
Nov 09, 2020 1.900 1.920 1.890 1.890 124,337 -0.01(-0.53%)
Nov 06, 2020 1.930 1.930 1.900 1.900 72,498 -0.01(-0.52%)
Nov 05, 2020 1.920 1.930 1.880 1.910 381,194 +0.01(+0.53%)
Nov 04, 2020 1.920 1.930 1.890 1.900 61,323 -0.01(-0.52%)
Nov 03, 2020 1.900 1.950 1.900 1.910 286,975 +0.01(+0.53%)
Nov 02, 2020 1.870 1.900 1.850 1.900 97,351 +0.03(+1.60%)
Oct 30, 2020 1.900 1.920 1.820 1.870 94,997 -0.03(-1.58%)
Oct 29, 2020 1.850 1.920 1.840 1.900 131,000 +0.04(+2.15%)
Oct 28, 2020 1.880 1.900 1.840 1.860 313,960 -0.03(-1.59%)
Oct 27, 2020 1.890 1.910 1.860 1.890 172,950 -0.01(-0.53%)
Oct 26, 2020 1.930 1.950 1.860 1.900 276,248 -0.02(-1.04%)
Oct 23, 2020 1.940 1.950 1.890 1.920 133,495 -0.02(-1.03%)
Oct 22, 2020 1.940 1.940 1.920 1.940 194,598 +0.01(+0.52%)
Oct 21, 2020 1.940 1.940 1.920 1.930 59,232 +0.00(+0.00%)
Oct 20, 2020 1.950 1.950 1.920 1.930 330,159 -0.02(-1.03%)
Oct 19, 2020 1.940 1.970 1.920 1.950 203,397 +0.02(+1.04%)
Oct 16, 2020 1.890 1.940 1.890 1.930 55,397 +0.01(+0.52%)
Oct 15, 2020 1.950 1.950 1.860 1.920 45,636 -0.02(-1.03%)
Oct 14, 2020 1.920 1.980 1.920 1.940 18,690 +0.02(+1.04%)
Oct 13, 2020 2.000 2.000 1.920 1.920 155,122 -0.07(-3.52%)
Oct 09, 2020 1.990 1.990 1.990 0 +0.01(+0.51%)
Oct 08, 2020 1.990 2.000 1.970 1.980 57,900 +0.00(+0.00%)
Oct 07, 2020 1.910 2.000 1.820 1.980 55,250 +0.04(+2.06%)
Oct 06, 2020 1.980 2.000 1.900 1.940 83,800 -0.01(-0.51%)
Oct 05, 2020 1.950 1.950 1.910 1.950 61,802 +0.02(+1.04%)
Oct 02, 2020 2.000 2.000 1.930 1.930 16,700 -0.05(-2.53%)
Oct 01, 2020 1.940 2.050 1.940 1.980 70,722 +0.03(+1.54%)
Sep 30, 2020 1.950 1.960 1.910 1.950 1,037,475 -0.01(-0.51%)
Sep 29, 2020 1.870 1.980 1.860 1.960 366,151 +0.30(+18.07%)
Sep 28, 2020 1.670 1.700 1.660 1.660 5,400 -0.01(-0.60%)
Sep 25, 2020 1.670 1.680 1.670 1.670 1,000 -0.01(-0.60%)
Sep 24, 2020 1.630 1.680 1.630 1.680 850 +0.03(+1.82%)
Sep 23, 2020 1.680 1.680 1.640 1.650 22,344 -0.06(-3.51%)
Sep 22, 2020 1.720 1.740 1.710 1.710 13,800 -0.03(-1.72%)
Sep 21, 2020 1.760 1.760 1.710 1.740 6,900 -0.01(-0.57%)
Sep 18, 2020 1.740 1.750 1.730 1.750 1,850 +0.00(+0.00%)
Sep 17, 2020 1.740 1.750 1.690 1.750 12,400 +0.00(+0.00%)
Sep 16, 2020 1.670 1.770 1.670 1.750 16,500 +0.10(+6.06%)
Sep 15, 2020 1.650 1.680 1.640 1.650 66,350 +0.01(+0.61%)
Sep 14, 2020 1.640 1.650 1.570 1.640 39,395 -0.02(-1.20%)
Sep 11, 2020 1.700 1.700 1.660 1.660 11,200 -0.04(-2.35%)
Sep 10, 2020 1.720 1.740 1.670 1.700 20,000 -0.05(-2.86%)
Sep 09, 2020 1.760 1.810 1.750 1.750 57,600 -0.03(-1.69%)
Sep 08, 2020 1.800 1.810 1.670 1.780 45,063 +0.02(+1.14%)
Sep 04, 2020 1.760 1.760 1.760 0 +0.01(+0.57%)
Sep 03, 2020 1.570 1.750 1.560 1.750 127,750 +0.19(+12.18%)
Sep 02, 2020 1.620 1.620 1.560 1.560 10,800 -0.06(-3.70%)
Sep 01, 2020 1.600 1.640 1.600 1.620 7,300 +0.00(+0.00%)
Aug 31, 2020 1.600 1.620 1.550 1.620 15,900 +0.03(+1.89%)
Aug 28, 2020 1.510 1.640 1.510 1.590 14,022 +0.08(+5.30%)
Aug 27, 2020 1.570 1.640 1.500 1.510 183,377 -0.08(-5.03%)
Aug 26, 2020 1.650 1.650 1.590 1.590 41,364 -0.04(-2.45%)
Aug 25, 2020 1.570 1.650 1.570 1.630 69,489 +0.07(+4.49%)
Aug 24, 2020 1.530 1.570 1.530 1.560 7,830 +0.03(+1.96%)
Aug 21, 2020 1.510 1.540 1.500 1.530 20,588 +0.00(+0.00%)
Aug 20, 2020 1.500 1.530 1.460 1.530 18,250 +0.03(+2.00%)
Aug 19, 2020 1.500 1.530 1.500 1.500 31,700 +0.02(+1.35%)
Aug 18, 2020 1.480 1.530 1.480 1.480 29,159 +0.02(+1.37%)
Aug 17, 2020 1.430 1.490 1.430 1.460 49,956 +0.02(+1.39%)
Aug 14, 2020 1.430 1.490 1.420 1.440 19,332 +0.01(+0.70%)
Aug 13, 2020 1.380 1.470 1.370 1.430 121,861 +0.08(+5.93%)
Aug 12, 2020 1.350 1.370 1.350 1.350 500 +0.02(+1.50%)
Aug 11, 2020 1.330 1.360 1.330 1.330 4,300 +0.02(+1.53%)
Aug 10, 2020 1.380 1.380 1.310 1.310 6,769 -0.06(-4.38%)
Aug 07, 2020 1.270 1.370 1.270 1.370 80,066 +0.10(+7.87%)
Aug 06, 2020 1.300 1.300 1.270 1.270 18,700 -0.03(-2.31%)
Aug 05, 2020 1.280 1.300 1.280 1.300 22,200 +0.05(+4.00%)
Aug 04, 2020 1.210 1.280 1.210 1.250 41,603 +0.04(+3.31%)
Jul 31, 2020 1.210 1.210 1.210 0 -0.08(-6.20%)
Jul 30, 2020 1.270 1.290 1.270 1.290 53,200 +0.02(+1.57%)
Jul 29, 2020 1.290 1.300 1.270 1.270 15,550 -0.02(-1.55%)
Jul 28, 2020 1.270 1.290 1.270 1.290 7,735 +0.02(+1.57%)
Jul 27, 2020 1.280 1.300 1.270 1.270 42,287 -0.05(-3.79%)
Jul 24, 2020 1.310 1.370 1.310 1.320 17,400 -0.01(-0.75%)
Jul 23, 2020 1.330 1.350 1.330 1.330 14,900 +0.01(+0.76%)
Jul 22, 2020 1.320 1.320 1.320 1.320 200 +0.00(+0.00%)
Jul 21, 2020 1.370 1.370 1.290 1.320 16,600 -0.05(-3.65%)
Jul 20, 2020 1.320 1.370 1.320 1.370 1,500 +0.03(+2.24%)
Jul 17, 2020 1.290 1.360 1.290 1.340 17,994 +0.05(+3.88%)
Jul 16, 2020 1.240 1.290 1.240 1.290 9,700 +0.03(+2.38%)
Jul 15, 2020 1.260 1.290 1.260 1.260 7,150 +0.00(+0.00%)
Jul 14, 2020 1.240 1.280 1.230 1.260 2,000 +0.03(+2.44%)
Jul 13, 2020 1.260 1.290 1.230 1.230 16,963 -0.03(-2.38%)
Jul 10, 2020 1.250 1.280 1.210 1.260 21,005 +0.02(+1.61%)
Jul 09, 2020 1.250 1.260 1.230 1.240 810,606 -0.03(-2.36%)
Jul 08, 2020 1.310 1.310 1.250 1.270 380,606 -0.04(-3.05%)
Jul 07, 2020 1.290 1.350 1.290 1.310 20,006 +0.02(+1.55%)
Jul 06, 2020 1.320 1.340 1.270 1.290 119,955 -0.04(-3.01%)
Jul 03, 2020 1.310 1.330 1.300 1.330 17,200 +0.05(+3.91%)
Jul 02, 2020 1.310 1.310 1.280 1.280 73,840 -0.03(-2.29%)
Jun 30, 2020 1.310 1.310 1.310 0 +0.01(+0.77%)
Jun 29, 2020 1.310 1.370 1.260 1.300 7,049 +0.03(+2.36%)
Jun 26, 2020 1.300 1.300 1.260 1.270 19,026 -0.04(-3.05%)
Jun 25, 2020 1.290 1.340 1.260 1.310 11,154 +0.02(+1.55%)
Jun 24, 2020 1.330 1.350 1.290 1.290 6,501 -0.04(-3.01%)
Jun 23, 2020 1.280 1.330 1.280 1.330 23,383 +0.05(+3.91%)
Jun 22, 2020 1.280 1.280 1.270 1.280 9,795 +0.02(+1.59%)
Jun 19, 2020 1.310 1.360 1.260 1.260 95,950 -0.05(-3.82%)
Jun 18, 2020 1.350 1.350 1.260 1.310 44,401 -0.06(-4.38%)
Jun 17, 2020 1.360 1.380 1.350 1.370 7,200 +0.02(+1.48%)
Jun 16, 2020 1.330 1.380 1.330 1.350 8,000 +0.00(+0.00%)
Jun 15, 2020 1.300 1.370 1.300 1.350 7,209 +0.00(+0.00%)
Jun 12, 2020 1.360 1.370 1.320 1.350 33,660 -0.02(-1.46%)
Jun 11, 2020 1.380 1.380 1.360 1.370 12,280 -0.04(-2.84%)
Jun 10, 2020 1.450 1.480 1.400 1.410 33,210 -0.07(-4.73%)
Jun 09, 2020 1.470 1.500 1.440 1.480 33,500 +0.00(+0.00%)
Jun 08, 2020 1.490 1.500 1.440 1.480 17,500 +0.00(+0.00%)
Jun 05, 2020 1.500 1.500 1.450 1.480 12,400 +0.02(+1.37%)
Jun 04, 2020 1.420 1.470 1.420 1.460 2,303 -0.03(-2.01%)
Jun 03, 2020 1.480 1.500 1.450 1.490 7,373 -0.01(-0.67%)
Jun 02, 2020 1.330 1.500 1.310 1.500 106,554 +0.19(+14.50%)
Jun 01, 2020 1.250 1.320 1.250 1.310 94,736 +0.01(+0.77%)
May 29, 2020 1.280 1.310 1.270 1.300 509,400 +0.02(+1.56%)
May 28, 2020 1.280 1.280 1.280 1.280 300 +0.02(+1.59%)
May 27, 2020 1.300 1.310 1.260 1.260 16,179 -0.04(-3.08%)
May 26, 2020 1.280 1.300 1.250 1.300 3,000 +0.01(+0.78%)
May 25, 2020 1.270 1.300 1.270 1.290 2,300 +0.00(+0.00%)
May 22, 2020 1.290 1.300 1.290 1.290 1,571 +0.02(+1.57%)
May 21, 2020 1.290 1.290 1.250 1.270 7,819 -0.01(-0.78%)
May 20, 2020 1.220 1.290 1.220 1.280 20,531 +0.06(+4.92%)
May 19, 2020 1.280 1.300 1.220 1.220 18,563 -0.02(-1.61%)
May 15, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
May 14, 2020 1.270 1.280 1.220 1.250 214,027 -0.04(-3.10%)
May 13, 2020 1.290 1.320 1.250 1.290 11,900 -0.04(-3.01%)
May 12, 2020 1.290 1.350 1.280 1.330 4,893 +0.00(+0.00%)
May 11, 2020 1.310 1.380 1.310 1.330 11,206 +0.01(+0.76%)
May 08, 2020 1.380 1.380 1.320 1.320 3,300 -0.03(-2.22%)
May 07, 2020 1.310 1.380 1.310 1.350 40,124 +0.03(+2.27%)
May 06, 2020 1.320 1.320 1.310 1.320 10,072 +0.01(+0.76%)
May 05, 2020 1.300 1.360 1.260 1.310 74,700 +0.05(+3.97%)
May 04, 2020 1.240 1.300 1.240 1.260 25,030 -0.02(-1.56%)
May 01, 2020 1.260 1.280 1.250 1.280 10,761 -0.02(-1.54%)
Apr 30, 2020 1.280 1.300 1.220 1.300 50,724 -0.02(-1.52%)
Apr 29, 2020 1.260 1.350 1.260 1.320 23,599 +0.06(+4.76%)
Apr 28, 2020 1.210 1.290 1.210 1.260 71,407 +0.01(+0.80%)
Apr 27, 2020 1.200 1.250 1.200 1.250 29,000 +0.05(+4.17%)
Apr 24, 2020 1.200 1.210 1.190 1.200 18,800 -0.01(-0.83%)
Apr 23, 2020 1.180 1.220 1.180 1.210 31,200 +0.03(+2.54%)
Apr 22, 2020 1.190 1.260 1.180 1.180 31,700 -0.01(-0.84%)
Apr 21, 2020 1.200 1.240 1.190 1.190 4,084 -0.06(-4.80%)
Apr 20, 2020 1.220 1.250 1.200 1.250 16,780 +0.00(+0.00%)
Apr 17, 2020 1.190 1.250 1.190 1.250 3,500 +0.06(+5.04%)
Apr 16, 2020 1.230 1.230 1.180 1.190 22,050 -0.03(-2.46%)
Apr 15, 2020 1.180 1.220 1.180 1.220 13,630 +0.00(+0.00%)
Apr 14, 2020 1.270 1.310 1.180 1.220 17,420 -0.02(-1.61%)
Apr 13, 2020 1.270 1.350 1.190 1.240 22,791 -0.04(-3.13%)
Apr 09, 2020 1.280 1.280 1.280 0 +0.06(+4.92%)
Apr 08, 2020 1.240 1.250 1.210 1.220 55,200 +0.01(+0.83%)
Apr 07, 2020 1.240 1.250 1.190 1.210 58,800 -0.03(-2.42%)
Apr 06, 2020 1.300 1.340 1.220 1.240 45,205 +0.01(+0.81%)
Apr 03, 2020 1.210 1.300 1.210 1.230 70,765 +0.01(+0.82%)
Apr 02, 2020 1.200 1.250 1.200 1.220 31,800 +0.02(+1.67%)
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.