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%)
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.