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, 2013 5.410 5.470 5.280 5.360 778,244 -0.06(-1.11%)
Apr 29, 2013 5.550 5.550 5.330 5.420 81,586 -0.18(-3.21%)
Apr 26, 2013 5.620 5.650 5.500 5.600 35,190 -0.05(-0.88%)
Apr 25, 2013 5.530 5.750 5.530 5.650 21,580 +0.13(+2.36%)
Apr 24, 2013 5.350 5.640 5.340 5.520 104,296 +0.19(+3.56%)
Apr 23, 2013 5.410 5.410 5.250 5.330 32,639 -0.03(-0.56%)
Apr 22, 2013 5.350 5.360 5.300 5.360 265,371 +0.02(+0.37%)
Apr 19, 2013 5.270 5.370 5.260 5.340 98,349 -0.04(-0.74%)
Apr 18, 2013 5.520 5.520 5.270 5.380 1,293,282 -0.09(-1.65%)
Apr 17, 2013 5.790 5.800 5.460 5.470 181,198 -0.40(-6.81%)
Apr 16, 2013 5.560 5.910 5.560 5.870 52,771 +0.31(+5.58%)
Apr 15, 2013 5.950 5.960 5.450 5.560 223,288 -0.46(-7.64%)
Apr 12, 2013 6.230 6.390 6.020 6.020 53,278 -0.25(-3.99%)
Apr 11, 2013 6.360 6.450 6.250 6.270 38,138 -0.13(-2.03%)
Apr 10, 2013 6.090 6.480 6.020 6.400 42,578 +0.35(+5.79%)
Apr 09, 2013 6.070 6.090 6.000 6.050 662,980 -0.03(-0.49%)
Apr 08, 2013 6.080 6.090 5.940 6.080 18,464 +0.01(+0.16%)
Apr 05, 2013 6.010 6.090 6.000 6.070 49,387 -0.02(-0.33%)
Apr 04, 2013 6.100 6.160 6.020 6.090 16,701 -0.02(-0.33%)
Apr 03, 2013 6.260 6.470 6.010 6.110 137,569 -0.20(-3.17%)
Apr 02, 2013 6.360 6.540 6.310 6.310 25,534 -0.06(-0.94%)
Apr 01, 2013 6.590 6.620 6.360 6.370 18,477 -0.19(-2.90%)
Mar 28, 2013 6.560 6.560 6.560 0 +0.26(+4.13%)
Mar 27, 2013 6.290 6.320 6.290 6.300 30,483 +0.03(+0.48%)
Mar 26, 2013 6.360 6.520 6.250 6.270 15,156 -0.08(-1.26%)
Mar 25, 2013 6.250 6.360 6.180 6.350 63,194 +0.10(+1.60%)
Mar 22, 2013 6.290 6.290 6.070 6.250 59,601 -0.09(-1.42%)
Mar 21, 2013 6.430 6.430 6.280 6.340 32,652 -0.04(-0.63%)
Mar 20, 2013 6.480 6.490 6.220 6.380 135,414 -0.08(-1.24%)
Mar 19, 2013 6.550 6.550 6.410 6.460 43,542 -0.04(-0.62%)
Mar 18, 2013 6.310 6.540 6.310 6.500 24,488 +0.00(+0.00%)
Mar 15, 2013 6.500 6.550 6.470 6.500 185,120 +0.04(+0.62%)
Mar 14, 2013 6.320 6.500 6.320 6.460 37,838 +0.20(+3.19%)
Mar 13, 2013 6.380 6.380 6.190 6.260 75,059 -0.06(-0.95%)
Mar 12, 2013 6.320 6.380 6.290 6.320 25,171 +0.00(+0.00%)
Mar 11, 2013 6.470 6.470 6.170 6.320 74,647 -0.18(-2.77%)
Mar 08, 2013 6.520 6.550 6.370 6.500 27,327 -0.04(-0.61%)
Mar 07, 2013 6.200 6.550 6.200 6.540 64,819 +0.27(+4.31%)
Mar 06, 2013 6.430 6.430 6.080 6.270 218,262 -0.16(-2.49%)
Mar 05, 2013 6.500 6.590 6.360 6.430 169,181 -0.04(-0.62%)
Mar 04, 2013 6.940 6.960 6.370 6.470 241,937 -0.47(-6.77%)
Mar 01, 2013 6.930 6.940 6.760 6.940 106,387 +0.06(+0.87%)
Feb 28, 2013 6.940 7.010 6.780 6.880 103,798 -0.06(-0.86%)
Feb 27, 2013 6.850 6.980 6.850 6.940 16,169 +0.09(+1.31%)
Feb 26, 2013 6.870 6.870 6.850 6.850 313,322 -0.15(-2.14%)
Feb 22, 2013 6.870 7.070 6.830 7.000 21,951 +0.18(+2.64%)
Feb 21, 2013 6.840 6.950 6.770 6.820 501,880 -0.01(-0.15%)
Feb 20, 2013 7.240 7.240 6.800 6.830 187,028 -0.30(-4.21%)
Feb 19, 2013 7.240 7.240 7.020 7.130 63,233 -0.11(-1.52%)
Feb 15, 2013 7.240 7.240 7.240 0 +0.13(+1.83%)
Feb 14, 2013 7.190 7.210 7.100 7.110 59,544 -0.08(-1.11%)
Feb 13, 2013 7.190 7.240 7.150 7.190 46,391 +0.04(+0.56%)
Feb 12, 2013 7.070 7.190 7.070 7.150 566,427 +0.04(+0.56%)
Feb 11, 2013 7.050 7.140 7.050 7.110 28,706 +0.02(+0.28%)
Feb 08, 2013 7.190 7.190 7.010 7.090 46,601 -0.04(-0.56%)
Feb 07, 2013 7.120 7.130 7.050 7.130 67,127 -0.03(-0.42%)
Feb 06, 2013 7.150 7.180 7.110 7.160 105,328 +0.16(+2.29%)
Feb 04, 2013 7.020 7.130 6.970 7.000 775,545 +0.10(+1.45%)
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.