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, 2015 5.600 5.760 5.600 5.760 84,259 +0.11(+1.95%)
Mar 30, 2015 5.530 5.650 5.500 5.650 888,050 +0.08(+1.44%)
Mar 27, 2015 5.570 5.390 5.570 207,988 +0.07(+1.27%)
Mar 26, 2015 5.590 5.670 5.470 5.500 46,449 -0.05(-0.90%)
Mar 25, 2015 5.670 5.670 5.460 5.550 38,267 -0.11(-1.94%)
Mar 24, 2015 5.750 5.830 5.640 5.660 523,507 -0.04(-0.70%)
Mar 23, 2015 5.530 5.710 5.510 5.700 61,447 +0.10(+1.79%)
Mar 20, 2015 5.580 5.600 5.500 5.600 31,050 +0.02(+0.36%)
Mar 19, 2015 5.530 5.580 5.500 5.580 516,412 +0.08(+1.45%)
Mar 18, 2015 5.400 5.520 5.400 5.500 19,144 +0.02(+0.36%)
Mar 17, 2015 5.470 5.490 5.360 5.480 77,326 +0.04(+0.74%)
Mar 16, 2015 5.300 5.470 5.250 5.440 297,625 +0.18(+3.42%)
Mar 13, 2015 5.250 5.270 5.250 5.260 206,475 -0.01(-0.19%)
Mar 12, 2015 5.230 5.270 5.180 5.270 198,712 +0.05(+0.96%)
Mar 11, 2015 5.000 5.250 5.000 5.220 180,028 +0.26(+5.24%)
Mar 10, 2015 5.000 5.020 4.790 4.960 137,142 -0.03(-0.60%)
Mar 09, 2015 4.990 5.100 4.920 4.990 53,525 +0.06(+1.22%)
Mar 06, 2015 5.200 5.210 4.910 4.930 89,709 -0.32(-6.10%)
Mar 05, 2015 5.120 5.250 5.050 5.250 52,359 +0.17(+3.35%)
Mar 04, 2015 5.180 5.200 5.010 5.080 31,680 -0.12(-2.31%)
Mar 03, 2015 5.190 5.200 45,956 -0.04(-0.76%)
Mar 02, 2015 5.150 5.310 5.150 5.240 99,570 +0.07(+1.35%)
Feb 27, 2015 5.250 5.300 5.000 5.170 49,217 -0.05(-0.96%)
Feb 26, 2015 5.270 5.270 5.100 5.220 17,971 -0.04(-0.76%)
Feb 25, 2015 5.250 5.300 5.190 5.260 96,194 +0.11(+2.14%)
Feb 24, 2015 5.010 5.210 4.990 5.150 15,324 +0.14(+2.79%)
Feb 23, 2015 5.120 5.120 4.910 5.010 20,825 -0.18(-3.47%)
Feb 20, 2015 5.240 5.330 5.160 5.190 36,906 -0.09(-1.70%)
Feb 19, 2015 5.120 5.300 5.060 5.280 1,555,643 +0.15(+2.92%)
Feb 18, 2015 5.140 5.200 5.120 5.130 5,553 -0.06(-1.16%)
Feb 17, 2015 5.220 5.250 5.190 5.190 14,732 -0.03(-0.57%)
Feb 13, 2015 5.220 5.220 5.220 0 -0.03(-0.57%)
Feb 12, 2015 5.250 5.300 5.250 5.250 9,872 +0.03(+0.57%)
Feb 11, 2015 5.240 5.260 5.200 5.220 8,967 -0.06(-1.14%)
Feb 10, 2015 5.390 5.390 5.220 5.280 6,140 -0.06(-1.12%)
Feb 09, 2015 5.340 5.380 5.340 5.340 11,449 +0.06(+1.14%)
Feb 06, 2015 5.300 5.320 5.270 5.280 16,826 -0.02(-0.38%)
Feb 05, 2015 5.400 5.400 5.250 5.300 13,323 -0.02(-0.38%)
Feb 04, 2015 5.320 5.350 5.310 5.320 12,603 -0.01(-0.19%)
Feb 03, 2015 5.340 5.370 5.290 5.330 47,102 +0.07(+1.33%)
Feb 02, 2015 5.250 5.315 5.240 5.260 18,947 +0.01(+0.19%)
Jan 30, 2015 5.320 5.340 5.250 5.250 15,021 -0.11(-2.05%)
Jan 29, 2015 5.270 5.460 5.250 5.360 17,050 +0.05(+0.94%)
Jan 28, 2015 5.400 5.400 5.270 5.310 11,332 -0.12(-2.21%)
Jan 27, 2015 5.320 5.430 5.320 5.430 9,290 +0.03(+0.56%)
Jan 26, 2015 5.400 5.400 5.270 5.400 18,520 -0.01(-0.18%)
Jan 23, 2015 5.520 5.530 5.370 5.410 28,275 -0.15(-2.70%)
Jan 22, 2015 5.630 5.630 5.530 5.560 26,237 -0.01(-0.18%)
Jan 21, 2015 5.740 5.740 5.510 5.570 18,503 -0.05(-0.89%)
Jan 20, 2015 5.820 5.820 5.620 5.620 4,110 -0.22(-3.77%)
Jan 19, 2015 5.840 5.850 5.800 5.840 86,203 -0.01(-0.17%)
Jan 16, 2015 5.870 5.880 5.820 5.850 11,445 +0.04(+0.69%)
Jan 15, 2015 5.990 5.990 5.750 5.810 31,843 -0.17(-2.84%)
Jan 14, 2015 5.890 6.040 5.860 5.980 21,149 +0.08(+1.36%)
Jan 13, 2015 5.910 5.910 5.855 5.900 14,781 -0.01(-0.17%)
Jan 12, 2015 5.960 5.960 5.800 5.910 32,375 -0.01(-0.17%)
Jan 09, 2015 5.910 5.960 5.830 5.920 10,657 +0.06(+1.02%)
Jan 08, 2015 5.770 5.950 5.740 5.860 16,994 +0.14(+2.45%)
Jan 07, 2015 5.770 5.840 5.630 5.720 18,529 -0.04(-0.69%)
Jan 06, 2015 6.080 6.080 5.650 5.760 46,286 -0.29(-4.79%)
Jan 05, 2015 6.250 6.250 6.010 6.050 33,400 -0.15(-2.42%)
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.