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 28, 2013 6.560 6.560 6.560 0 +0.26(+4.13%)
Mar 27, 2013 6.290 6.320 6.290 6.300 30,483 +0.03(+0.48%)
Mar 26, 2013 6.360 6.520 6.250 6.270 15,156 -0.08(-1.26%)
Mar 25, 2013 6.250 6.360 6.180 6.350 63,194 +0.10(+1.60%)
Mar 22, 2013 6.290 6.290 6.070 6.250 59,601 -0.09(-1.42%)
Mar 21, 2013 6.430 6.430 6.280 6.340 32,652 -0.04(-0.63%)
Mar 20, 2013 6.480 6.490 6.220 6.380 135,414 -0.08(-1.24%)
Mar 19, 2013 6.550 6.550 6.410 6.460 43,542 -0.04(-0.62%)
Mar 18, 2013 6.310 6.540 6.310 6.500 24,488 +0.00(+0.00%)
Mar 15, 2013 6.500 6.550 6.470 6.500 185,120 +0.04(+0.62%)
Mar 14, 2013 6.320 6.500 6.320 6.460 37,838 +0.20(+3.19%)
Mar 13, 2013 6.380 6.380 6.190 6.260 75,059 -0.06(-0.95%)
Mar 12, 2013 6.320 6.380 6.290 6.320 25,171 +0.00(+0.00%)
Mar 11, 2013 6.470 6.470 6.170 6.320 74,647 -0.18(-2.77%)
Mar 08, 2013 6.520 6.550 6.370 6.500 27,327 -0.04(-0.61%)
Mar 07, 2013 6.200 6.550 6.200 6.540 64,819 +0.27(+4.31%)
Mar 06, 2013 6.430 6.430 6.080 6.270 218,262 -0.16(-2.49%)
Mar 05, 2013 6.500 6.590 6.360 6.430 169,181 -0.04(-0.62%)
Mar 04, 2013 6.940 6.960 6.370 6.470 241,937 -0.47(-6.77%)
Mar 01, 2013 6.930 6.940 6.760 6.940 106,387 +0.06(+0.87%)
Feb 28, 2013 6.940 7.010 6.780 6.880 103,798 -0.06(-0.86%)
Feb 27, 2013 6.850 6.980 6.850 6.940 16,169 +0.09(+1.31%)
Feb 26, 2013 6.870 6.870 6.850 6.850 313,322 -0.15(-2.14%)
Feb 22, 2013 6.870 7.070 6.830 7.000 21,951 +0.18(+2.64%)
Feb 21, 2013 6.840 6.950 6.770 6.820 501,880 -0.01(-0.15%)
Feb 20, 2013 7.240 7.240 6.800 6.830 187,028 -0.30(-4.21%)
Feb 19, 2013 7.240 7.240 7.020 7.130 63,233 -0.11(-1.52%)
Feb 15, 2013 7.240 7.240 7.240 0 +0.13(+1.83%)
Feb 14, 2013 7.190 7.210 7.100 7.110 59,544 -0.08(-1.11%)
Feb 13, 2013 7.190 7.240 7.150 7.190 46,391 +0.04(+0.56%)
Feb 12, 2013 7.070 7.190 7.070 7.150 566,427 +0.04(+0.56%)
Feb 11, 2013 7.050 7.140 7.050 7.110 28,706 +0.02(+0.28%)
Feb 08, 2013 7.190 7.190 7.010 7.090 46,601 -0.04(-0.56%)
Feb 07, 2013 7.120 7.130 7.050 7.130 67,127 -0.03(-0.42%)
Feb 06, 2013 7.150 7.180 7.110 7.160 105,328 +0.16(+2.29%)
Feb 04, 2013 7.020 7.130 6.970 7.000 775,545 +0.10(+1.45%)
Feb 01, 2013 6.900 6.990 6.820 6.900 395,666 +0.04(+0.58%)
Jan 31, 2013 6.900 6.900 6.720 6.860 44,400 +0.02(+0.29%)
Jan 30, 2013 6.750 6.920 6.710 6.840 134,617 +0.09(+1.33%)
Jan 29, 2013 6.610 6.750 6.540 6.750 133,992 +0.13(+1.96%)
Jan 28, 2013 6.600 6.640 6.550 6.620 112,903 +0.02(+0.30%)
Jan 25, 2013 6.690 6.700 6.500 6.600 341,815 -0.01(-0.15%)
Jan 24, 2013 6.550 6.640 6.480 6.610 39,377 +0.04(+0.61%)
Jan 23, 2013 6.450 6.700 6.450 6.570 247,999 -0.01(-0.15%)
Jan 22, 2013 6.730 6.730 6.580 6.580 51,803 -0.08(-1.20%)
Jan 21, 2013 6.840 6.840 6.570 6.660 20,127 -0.11(-1.62%)
Jan 18, 2013 6.700 6.890 6.660 6.770 168,497 +0.06(+0.89%)
Jan 17, 2013 6.520 6.870 6.510 6.710 448,848 +0.17(+2.60%)
Jan 16, 2013 6.650 6.680 6.540 6.540 55,065 -0.06(-0.91%)
Jan 15, 2013 6.580 6.600 6.500 6.600 94,248 +0.01(+0.15%)
Jan 14, 2013 6.550 6.600 6.490 6.590 35,613 +0.10(+1.54%)
Jan 11, 2013 6.550 6.550 6.470 6.490 348,302 -0.02(-0.31%)
Jan 10, 2013 6.540 6.570 6.420 6.510 108,035 +0.01(+0.15%)
Jan 09, 2013 6.390 6.700 6.390 6.500 1,234,381 +0.13(+2.04%)
Jan 08, 2013 6.030 6.370 6.030 6.370 189,361 +0.33(+5.46%)
Jan 07, 2013 5.940 6.110 5.940 6.040 265,487 +0.09(+1.51%)
Jan 04, 2013 6.000 6.010 5.730 5.950 129,347 -0.05(-0.83%)
Jan 03, 2013 6.000 6.060 5.900 6.000 50,387 +0.00(+0.00%)
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.