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 (%)
Apr 30, 2018 3.190 3.240 3.180 3.210 33,908 +0.00(+0.00%)
Apr 27, 2018 3.170 3.240 3.150 3.210 32,600 +0.05(+1.58%)
Apr 26, 2018 3.180 3.240 3.140 3.160 51,534 +0.02(+0.64%)
Apr 25, 2018 3.160 3.210 3.120 3.140 68,785 -0.05(-1.57%)
Apr 24, 2018 3.210 3.270 3.150 3.190 194,089 +0.04(+1.27%)
Apr 23, 2018 3.340 3.340 3.150 3.150 80,730 -0.04(-1.25%)
Apr 20, 2018 3.100 3.190 3.040 3.190 61,725 +0.14(+4.59%)
Apr 19, 2018 3.060 3.210 2.990 3.050 201,016 -0.01(-0.33%)
Apr 18, 2018 2.800 3.090 2.770 3.060 248,280 +0.26(+9.29%)
Apr 17, 2018 2.780 2.820 2.770 2.800 54,196 +0.01(+0.36%)
Apr 16, 2018 2.840 2.850 2.780 2.790 26,963 +0.00(+0.00%)
Apr 13, 2018 2.810 2.820 2.770 2.790 41,242 +0.01(+0.36%)
Apr 12, 2018 2.750 2.810 2.750 2.780 25,033 -0.02(-0.71%)
Apr 11, 2018 2.850 2.880 2.740 2.800 65,651 -0.02(-0.71%)
Apr 10, 2018 2.940 2.940 2.760 2.820 455,957 +0.01(+0.36%)
Apr 09, 2018 3.010 3.010 2.800 2.810 39,183 -0.12(-4.10%)
Apr 06, 2018 2.930 53,611 -0.11(-3.62%)
Apr 05, 2018 2.950 3.100 2.900 3.040 96,555 +0.15(+5.19%)
Apr 04, 2018 2.770 2.970 2.760 2.890 102,497 +0.14(+5.09%)
Apr 03, 2018 2.730 2.820 2.720 2.750 63,733 +0.00(+0.00%)
Apr 02, 2018 2.800 2.800 2.710 2.750 60,337 -0.02(-0.72%)
Mar 29, 2018 2.770 2.770 2.770 0 +0.07(+2.59%)
Mar 28, 2018 2.850 2.850 2.670 2.700 159,983 -0.10(-3.57%)
Mar 27, 2018 2.930 2.930 2.800 2.800 145,666 -0.13(-4.44%)
Mar 26, 2018 3.060 3.060 2.860 2.930 136,018 -0.10(-3.30%)
Mar 23, 2018 3.050 3.060 2.920 3.030 106,502 +0.06(+2.02%)
Mar 22, 2018 3.130 3.130 2.950 2.970 78,301 -0.19(-6.01%)
Mar 21, 2018 3.080 3.160 3.030 3.160 48,024 +0.08(+2.60%)
Mar 20, 2018 3.050 3.090 3.050 3.080 46,772 +0.02(+0.65%)
Mar 19, 2018 3.200 3.200 3.020 3.060 174,923 -0.12(-3.77%)
Mar 16, 2018 3.280 3.280 3.140 3.180 58,478 -0.10(-3.05%)
Mar 15, 2018 3.310 3.310 3.180 3.280 109,144 +0.03(+0.92%)
Mar 14, 2018 3.200 3.250 3.120 3.250 107,548 +0.00(+0.00%)
Mar 13, 2018 3.270 3.360 3.230 3.250 94,015 +0.01(+0.31%)
Mar 12, 2018 3.190 3.300 3.160 3.240 182,953 +0.05(+1.57%)
Mar 09, 2018 3.170 3.200 3.150 3.190 63,570 +0.03(+0.95%)
Mar 08, 2018 3.250 3.250 3.160 3.160 129,070 -0.07(-2.17%)
Mar 07, 2018 3.280 3.280 3.150 3.230 129,829 -0.06(-1.82%)
Mar 06, 2018 3.190 3.350 2.910 3.290 368,680 +0.11(+3.46%)
Mar 05, 2018 3.390 3.390 3.150 3.180 131,997 -0.18(-5.36%)
Mar 02, 2018 3.410 3.490 3.250 3.360 181,796 -0.05(-1.47%)
Mar 01, 2018 3.530 3.540 3.230 3.410 102,132 -0.06(-1.73%)
Feb 28, 2018 3.370 3.540 3.370 3.470 268,474 +0.15(+4.52%)
Feb 27, 2018 3.290 3.330 3.170 3.320 192,512 +0.02(+0.61%)
Feb 26, 2018 3.120 3.350 3.120 3.300 82,491 +0.18(+5.77%)
Feb 23, 2018 3.160 3.160 3.080 3.120 58,563 -0.01(-0.32%)
Feb 22, 2018 3.250 3.260 3.090 3.130 105,939 -0.10(-3.10%)
Feb 21, 2018 3.270 3.390 3.190 3.230 105,569 -0.06(-1.82%)
Feb 20, 2018 3.330 3.350 3.220 3.290 91,002 -0.05(-1.50%)
Feb 16, 2018 3.340 3.340 3.340 0 -0.05(-1.47%)
Feb 15, 2018 3.450 3.520 3.360 3.390 73,956 -0.01(-0.29%)
Feb 14, 2018 3.390 3.430 3.320 3.400 110,618 -0.03(-0.87%)
Feb 13, 2018 3.220 3.460 3.180 3.430 84,565 +0.10(+3.00%)
Feb 12, 2018 3.590 3.590 3.230 3.330 93,001 -0.20(-5.67%)
Feb 09, 2018 3.540 3.600 3.420 3.530 84,562 +0.05(+1.44%)
Feb 08, 2018 3.840 3.840 3.410 3.480 168,456 -0.27(-7.20%)
Feb 07, 2018 3.530 3.860 3.530 3.750 416,691 +0.22(+6.23%)
Feb 06, 2018 3.440 3.780 3.410 3.530 295,992 -0.12(-3.29%)
Feb 05, 2018 3.700 3.920 3.650 3.650 256,840 -0.22(-5.68%)
Feb 02, 2018 4.000 4.000 3.600 3.870 305,627 -0.18(-4.44%)
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.