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, 2012 6.250 6.250 6.080 6.150 69,645 -0.08(-1.28%)
Apr 27, 2012 6.210 6.300 6.150 6.230 43,582 +0.05(+0.81%)
Apr 26, 2012 6.240 6.270 6.120 6.180 31,723 -0.06(-0.96%)
Apr 25, 2012 6.490 6.490 6.240 6.240 97,269 -0.20(-3.11%)
Apr 24, 2012 6.500 6.500 6.390 6.440 44,040 -0.08(-1.23%)
Apr 23, 2012 6.650 6.650 6.490 6.520 223,474 -0.14(-2.10%)
Apr 20, 2012 6.650 6.860 6.630 6.660 49,064 +0.07(+1.06%)
Apr 19, 2012 6.470 6.590 6.460 6.590 136,591 +0.11(+1.70%)
Apr 18, 2012 6.690 6.720 6.480 6.480 49,141 -0.12(-1.82%)
Apr 17, 2012 6.850 6.850 6.600 6.600 13,247 -0.06(-0.90%)
Apr 16, 2012 6.760 6.770 6.630 6.660 57,624 -0.09(-1.33%)
Apr 13, 2012 6.800 6.800 6.700 6.750 53,775 -0.06(-0.88%)
Apr 12, 2012 6.800 6.810 6.760 6.810 53,201 +0.16(+2.41%)
Apr 11, 2012 6.630 6.750 6.570 6.650 84,037 +0.00(+0.00%)
Apr 10, 2012 6.760 6.760 6.630 6.650 70,808 -0.10(-1.48%)
Apr 09, 2012 6.820 6.820 6.710 6.750 67,355 -0.17(-2.46%)
Apr 05, 2012 6.990 7.000 6.900 6.920 44,274 -0.06(-0.86%)
Apr 04, 2012 7.260 7.310 6.880 6.980 429,612 -0.30(-4.12%)
Apr 03, 2012 7.350 7.430 7.270 7.280 49,319 -0.11(-1.49%)
Apr 02, 2012 7.440 7.520 7.390 7.390 75,184 -0.11(-1.47%)
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%)
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.