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 30, 2012 7.380 7.500 7.340 7.500 82,486 +0.19(+2.60%)
Mar 29, 2012 7.550 7.560 7.180 7.310 164,552 -0.21(-2.79%)
Mar 28, 2012 7.620 7.730 7.500 7.520 53,420 -0.15(-1.96%)
Mar 27, 2012 7.810 7.840 7.640 7.670 41,878 -0.15(-1.92%)
Mar 26, 2012 7.900 7.900 7.790 7.820 35,666 +0.02(+0.26%)
Mar 23, 2012 7.620 7.900 7.520 7.800 57,804 +0.29(+3.86%)
Mar 22, 2012 7.440 7.570 7.300 7.510 101,820 +0.05(+0.67%)
Mar 21, 2012 7.530 7.580 7.370 7.460 75,482 -0.02(-0.27%)
Mar 20, 2012 7.660 7.750 7.470 7.480 735,376 -0.11(-1.45%)
Mar 19, 2012 7.410 7.850 7.410 7.590 156,158 +0.07(+0.93%)
Mar 16, 2012 7.630 7.630 7.380 7.520 227,086 +0.07(+0.94%)
Mar 15, 2012 7.350 7.550 7.050 7.450 98,930 +0.25(+3.47%)
Mar 14, 2012 7.750 7.750 7.040 7.200 208,714 -0.62(-7.93%)
Mar 13, 2012 8.010 8.090 7.820 7.820 74,850 -0.13(-1.64%)
Mar 12, 2012 8.060 8.060 7.950 7.950 104,462 -0.10(-1.24%)
Mar 09, 2012 8.100 8.100 7.860 8.050 144,628 +0.01(+0.12%)
Mar 08, 2012 8.140 8.190 8.000 8.040 113,334 +0.06(+0.75%)
Mar 07, 2012 8.110 8.220 7.910 7.980 165,818 -0.08(-0.99%)
Mar 06, 2012 8.620 8.620 8.060 8.060 207,317 -0.68(-7.78%)
Mar 05, 2012 8.750 8.770 8.640 8.740 45,556 -0.06(-0.68%)
Mar 02, 2012 8.990 8.990 8.740 8.800 29,373 -0.15(-1.68%)
Mar 01, 2012 9.100 9.100 8.950 8.950 29,527 -0.15(-1.65%)
Feb 29, 2012 9.100 9.130 9.000 9.100 66,328 +0.05(+0.55%)
Feb 28, 2012 8.970 9.140 8.900 9.050 270,468 +0.12(+1.34%)
Feb 27, 2012 8.920 9.040 8.800 8.930 24,678 +0.05(+0.56%)
Feb 24, 2012 9.130 9.150 8.860 8.880 86,884 -0.18(-1.99%)
Feb 23, 2012 8.960 9.180 8.950 9.060 155,458 +0.16(+1.80%)
Feb 22, 2012 8.750 8.990 8.730 8.900 130,559 +0.16(+1.83%)
Feb 21, 2012 8.660 8.770 8.630 8.740 234,009 +0.16(+1.86%)
Feb 17, 2012 8.580 8.580 8.580 0 +0.02(+0.23%)
Feb 16, 2012 8.500 8.620 8.480 8.560 149,836 -0.02(-0.23%)
Feb 15, 2012 8.400 8.590 8.380 8.580 291,521 +0.15(+1.78%)
Feb 14, 2012 8.530 8.550 8.390 8.430 50,988 -0.05(-0.59%)
Feb 13, 2012 8.560 8.580 8.470 8.480 53,109 -0.02(-0.24%)
Feb 10, 2012 8.540 8.580 8.390 8.500 129,217 +0.00(+0.00%)
Feb 09, 2012 8.170 8.670 8.170 8.500 559,476 +0.25(+3.03%)
Feb 08, 2012 8.780 8.780 8.160 8.250 286,501 -0.55(-6.25%)
Feb 07, 2012 8.850 8.850 8.740 8.800 93,849 +0.01(+0.11%)
Feb 06, 2012 8.620 8.880 8.490 8.790 211,040 +0.23(+2.69%)
Feb 03, 2012 8.350 8.580 8.250 8.560 77,326 +0.13(+1.54%)
Feb 02, 2012 8.180 8.460 8.030 8.430 139,428 +0.33(+4.07%)
Feb 01, 2012 8.000 8.190 7.910 8.100 366,138 +0.13(+1.63%)
Jan 31, 2012 8.060 8.060 7.900 7.970 140,288 -0.03(-0.38%)
Jan 30, 2012 7.960 8.290 7.960 8.000 49,223 -0.10(-1.23%)
Jan 27, 2012 8.390 8.420 8.030 8.100 157,340 -0.27(-3.23%)
Jan 26, 2012 8.560 8.670 8.260 8.370 142,576 -0.18(-2.11%)
Jan 25, 2012 8.700 8.700 8.460 8.550 200,318 -0.12(-1.38%)
Jan 24, 2012 8.580 8.700 8.540 8.670 126,014 +0.12(+1.40%)
Jan 23, 2012 8.320 8.620 8.310 8.550 195,975 +0.15(+1.79%)
Jan 20, 2012 8.530 8.640 8.390 8.400 77,114 -0.26(-3.00%)
Jan 19, 2012 7.950 8.930 7.950 8.660 375,221 +0.66(+8.25%)
Jan 18, 2012 7.950 8.120 7.900 8.000 342,425 +0.12(+1.52%)
Jan 17, 2012 8.180 8.220 7.850 7.880 88,322 -0.02(-0.25%)
Jan 16, 2012 8.000 8.010 7.880 7.900 73,539 -0.05(-0.63%)
Jan 13, 2012 8.000 8.300 7.940 7.950 114,241 -0.04(-0.50%)
Jan 12, 2012 8.000 8.100 7.980 7.990 60,381 +0.00(+0.00%)
Jan 11, 2012 8.130 8.210 7.960 7.990 129,757 -0.16(-1.96%)
Jan 10, 2012 8.030 8.320 8.030 8.150 143,752 +0.21(+2.64%)
Jan 09, 2012 7.810 8.010 7.810 7.940 214,688 +0.13(+1.66%)
Jan 06, 2012 7.860 7.960 7.770 7.810 181,947 +0.01(+0.13%)
Jan 05, 2012 7.710 7.850 7.610 7.800 115,161 +0.05(+0.65%)
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.