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, 2015 5.250 5.250 5.100 5.120 70,310 -0.16(-3.03%)
Apr 29, 2015 5.300 5.310 5.250 5.280 21,414 -0.07(-1.31%)
Apr 28, 2015 5.400 5.400 5.320 5.350 8,449 -0.06(-1.11%)
Apr 27, 2015 5.440 5.440 5.370 5.410 87,849 -0.05(-0.92%)
Apr 24, 2015 5.320 5.460 5.310 5.460 41,045 +0.11(+2.06%)
Apr 23, 2015 5.350 5.370 5.340 5.350 400,866 +0.00(+0.00%)
Apr 22, 2015 5.350 5.360 5.350 5.350 45,002 -0.02(-0.37%)
Apr 21, 2015 5.350 5.390 5.340 5.370 30,771 -0.01(-0.19%)
Apr 20, 2015 5.420 5.450 5.360 5.380 22,048 -0.04(-0.74%)
Apr 17, 2015 5.550 5.590 5.400 5.420 17,720 -0.15(-2.69%)
Apr 16, 2015 5.520 5.580 5.410 5.570 50,733 +0.01(+0.18%)
Apr 15, 2015 5.510 5.590 5.480 5.560 57,686 +0.04(+0.72%)
Apr 14, 2015 5.550 5.550 5.400 5.520 34,004 +0.01(+0.18%)
Apr 13, 2015 5.510 5.560 5.500 5.510 1,215,881 -0.05(-0.90%)
Apr 10, 2015 5.550 5.580 5.540 5.560 9,126 +0.05(+0.91%)
Apr 09, 2015 5.600 5.620 5.510 5.510 9,597 -0.11(-1.96%)
Apr 08, 2015 5.690 5.690 5.610 5.620 38,330 -0.08(-1.40%)
Apr 07, 2015 5.660 5.700 5.500 5.700 194,929 +0.20(+3.64%)
Apr 06, 2015 5.560 5.560 5.500 5.500 5,522 -0.16(-2.83%)
Apr 02, 2015 5.660 5.660 5.660 0 +0.00(+0.00%)
Apr 01, 2015 5.760 5.760 5.610 5.660 187,944 -0.10(-1.74%)
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%)
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.