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 29, 2016 4.950 5.090 4.940 5.090 8,831 +0.15(+3.04%)
Apr 28, 2016 4.850 5.100 4.850 4.940 15,751 -0.05(-1.00%)
Apr 27, 2016 4.920 4.990 4.840 4.990 7,006 +0.00(+0.00%)
Apr 26, 2016 5.020 5.050 4.980 4.990 34,470 -0.10(-1.96%)
Apr 25, 2016 5.150 5.150 5.050 5.090 5,500 -0.06(-1.17%)
Apr 22, 2016 5.150 5.150 5.120 5.150 2,355 +0.01(+0.19%)
Apr 21, 2016 5.180 5.180 5.100 5.140 25,100 -0.03(-0.58%)
Apr 20, 2016 5.190 5.190 5.100 5.170 10,613 -0.03(-0.58%)
Apr 19, 2016 5.100 5.200 5.040 5.200 2,800 +0.05(+0.97%)
Apr 18, 2016 4.960 5.250 4.960 5.150 84,014 +0.19(+3.83%)
Apr 15, 2016 4.940 4.960 4.880 4.960 3,300 +0.01(+0.20%)
Apr 14, 2016 4.840 4.950 4.840 4.950 15,321 +0.10(+2.06%)
Apr 13, 2016 4.780 4.850 4.650 4.850 21,340 +0.12(+2.54%)
Apr 12, 2016 4.620 4.860 4.610 4.730 21,312 -0.01(-0.21%)
Apr 11, 2016 4.900 4.900 4.660 4.740 3,688 +0.21(+4.64%)
Apr 08, 2016 4.430 4.650 4.420 4.530 29,846 +0.01(+0.22%)
Apr 07, 2016 4.520 4.590 4.510 4.520 21,656 -0.13(-2.80%)
Apr 06, 2016 4.660 4.660 4.610 4.650 3,798 -0.08(-1.69%)
Apr 05, 2016 4.770 4.770 4.690 4.730 1,821 -0.06(-1.25%)
Apr 04, 2016 4.800 4.890 4.730 4.790 27,224 -0.05(-1.03%)
Apr 01, 2016 4.790 4.860 4.750 4.840 61,162 +0.14(+2.98%)
Mar 31, 2016 4.600 4.700 4.600 4.700 297,316 +0.02(+0.43%)
Mar 30, 2016 4.830 4.830 4.620 4.680 76,554 -0.04(-0.85%)
Mar 29, 2016 4.760 4.800 4.650 4.720 31,726 -0.05(-1.05%)
Mar 28, 2016 4.800 4.800 4.500 4.770 29,296 -0.02(-0.42%)
Mar 24, 2016 4.790 4.790 4.790 0 +0.00(+0.00%)
Mar 23, 2016 4.760 4.850 4.750 4.790 25,944 +0.03(+0.63%)
Mar 22, 2016 4.980 4.980 4.760 4.760 43,510 -0.19(-3.84%)
Mar 21, 2016 4.650 4.980 4.650 4.950 118,184 +0.25(+5.32%)
Mar 18, 2016 4.620 4.700 4.590 4.700 32,306 +0.01(+0.21%)
Mar 17, 2016 4.540 4.690 4.540 4.690 13,703 +0.16(+3.53%)
Mar 16, 2016 4.490 4.515 4.360 4.530 22,336 +0.17(+3.90%)
Mar 15, 2016 4.610 4.610 4.200 4.360 43,828 -0.24(-5.22%)
Mar 14, 2016 4.420 4.710 4.420 4.600 60,753 +0.10(+2.22%)
Mar 11, 2016 4.230 4.500 4.145 4.500 43,631 +0.21(+4.90%)
Mar 10, 2016 4.330 4.340 4.290 4.290 4,965 -0.07(-1.61%)
Mar 09, 2016 4.450 4.500 4.300 4.360 13,820 -0.12(-2.68%)
Mar 08, 2016 4.510 4.560 4.470 4.480 12,616 -0.10(-2.18%)
Mar 07, 2016 4.550 4.650 4.460 4.580 59,816 +0.08(+1.78%)
Mar 04, 2016 4.580 4.620 4.300 4.500 13,634 -0.14(-3.02%)
Mar 03, 2016 4.600 4.690 4.540 4.640 121,322 +0.08(+1.75%)
Mar 02, 2016 4.550 4.680 4.530 4.560 12,848 +0.05(+1.11%)
Mar 01, 2016 4.440 4.510 4.440 4.510 65,477 +0.09(+2.04%)
Feb 29, 2016 4.320 4.480 4.280 4.420 29,131 +0.04(+0.91%)
Feb 26, 2016 4.280 4.440 4.260 4.380 25,939 +0.05(+1.15%)
Feb 25, 2016 4.250 4.470 4.220 4.330 53,730 +0.09(+2.12%)
Feb 24, 2016 4.230 4.250 4.200 4.240 28,961 +0.03(+0.71%)
Feb 23, 2016 4.250 4.250 4.090 4.210 47,578 -0.18(-4.10%)
Feb 22, 2016 4.500 4.550 4.350 4.390 54,327 -0.18(-3.94%)
Feb 19, 2016 4.290 4.570 4.290 4.570 108,078 +0.20(+4.58%)
Feb 18, 2016 4.080 4.480 4.070 4.370 42,087 +0.27(+6.59%)
Feb 17, 2016 4.010 4.130 4.000 4.100 54,182 +0.09(+2.24%)
Feb 16, 2016 3.800 4.010 3.770 4.010 28,100 +0.02(+0.50%)
Feb 12, 2016 3.990 3.990 3.990 0 +0.11(+2.84%)
Feb 11, 2016 3.830 3.880 3.800 3.880 14,012 -0.04(-1.02%)
Feb 10, 2016 3.820 3.960 3.820 3.920 30,708 -0.06(-1.51%)
Feb 09, 2016 3.870 3.990 3.840 3.980 23,865 +0.02(+0.51%)
Feb 08, 2016 4.000 4.000 3.920 3.960 213,232 -0.07(-1.74%)
Feb 05, 2016 4.000 4.030 3.990 4.030 60,614 +0.01(+0.25%)
Feb 04, 2016 4.030 4.040 4.020 4.020 10,719 -0.03(-0.74%)
Feb 03, 2016 4.110 4.110 4.000 4.050 140,637 -0.12(-2.88%)
Feb 02, 2016 4.050 4.200 3.945 4.170 53,557 +0.16(+3.99%)
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.