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 (%)
Jul 31, 2009 11.80 12.78 11.80 12.47 191,908 +0.67(+5.68%)
Jul 30, 2009 11.52 12.09 11.52 11.80 296,444 +0.04(+0.34%)
Jul 29, 2009 11.47 11.76 11.30 11.76 112,525 +0.29(+2.53%)
Jul 28, 2009 11.32 11.50 11.32 11.47 15,356 +0.11(+0.97%)
Jul 27, 2009 11.00 11.58 11.15 11.36 68,762 +0.36(+3.27%)
Jul 24, 2009 10.95 11.40 10.85 11.00 151,413 +0.06(+0.55%)
Jul 23, 2009 10.02 10.95 10.02 10.94 920,341 +0.99(+9.95%)
Jul 22, 2009 9.660 10.10 9.650 9.950 62,648 -0.05(-0.50%)
Jul 21, 2009 9.950 10.13 9.950 10.00 885,226 +0.10(+1.01%)
Jul 20, 2009 9.670 9.910 9.650 9.900 11,351 +0.19(+1.96%)
Jul 17, 2009 9.550 9.740 9.550 9.710 43,983 +0.16(+1.68%)
Jul 16, 2009 9.620 9.620 9.500 9.550 6,258 -0.09(-0.93%)
Jul 15, 2009 9.650 9.700 9.360 9.640 189,267 +0.19(+2.01%)
Jul 14, 2009 9.300 9.500 9.290 9.450 73,419 +0.10(+1.07%)
Jul 13, 2009 9.160 9.350 9.150 9.350 51,782 +0.15(+1.63%)
Jul 10, 2009 9.050 9.240 9.050 9.200 7,650 +0.05(+0.55%)
Jul 09, 2009 9.250 9.310 8.970 9.150 12,258 +0.00(+0.00%)
Jul 08, 2009 9.660 10.01 8.680 9.150 114,299 -0.45(-4.69%)
Jul 07, 2009 10.00 10.04 9.600 9.600 34,240 -0.41(-4.10%)
Jul 06, 2009 9.620 10.04 9.600 10.01 39,829 +0.01(+0.10%)
Jul 03, 2009 10.10 10.16 10.00 10.00 8,969 -0.15(-1.48%)
Jul 02, 2009 9.530 10.25 9.530 10.15 37,090 -0.10(-0.98%)
Jun 30, 2009 10.47 10.60 10.25 10.25 76,141 -0.15(-1.44%)
Jun 29, 2009 10.42 10.47 10.30 10.40 30,307 +0.01(+0.10%)
Jun 26, 2009 10.10 10.39 10.10 10.39 28,960 +0.25(+2.47%)
Jun 25, 2009 9.880 10.24 9.900 10.14 224,855 +0.20(+2.01%)
Jun 24, 2009 9.940 10.00 9.790 9.940 41,867 +0.38(+3.97%)
Jun 23, 2009 9.750 9.750 9.430 9.560 69,277 +0.01(+0.10%)
Jun 22, 2009 10.09 10.09 9.500 9.550 61,101 -0.55(-5.45%)
Jun 19, 2009 9.920 10.40 9.750 10.10 22,627 +0.32(+3.27%)
Jun 18, 2009 9.370 10.49 9.370 9.780 144,768 +0.19(+1.98%)
Jun 17, 2009 10.00 10.37 9.350 9.590 79,486 -0.41(-4.10%)
Jun 16, 2009 10.26 10.49 9.850 10.00 126,555 +0.00(+0.00%)
Jun 15, 2009 10.64 10.64 9.980 10.00 82,569 -0.54(-5.12%)
Jun 12, 2009 10.30 10.64 10.30 10.54 51,184 +0.04(+0.38%)
Jun 11, 2009 10.13 10.50 9.990 10.50 91,221 +0.43(+4.27%)
Jun 10, 2009 9.940 10.14 9.900 10.07 179,004 +0.17(+1.72%)
Jun 09, 2009 9.900 9.950 9.800 9.900 59,397 +0.00(+0.00%)
Jun 08, 2009 9.950 9.950 9.860 9.900 103,811 -0.05(-0.50%)
Jun 05, 2009 10.10 10.10 9.900 9.950 45,814 +0.02(+0.20%)
Jun 04, 2009 9.850 9.930 9.780 9.930 48,012 -0.01(-0.10%)
Jun 03, 2009 10.21 10.25 9.700 9.940 52,337 -0.30(-2.93%)
Jun 02, 2009 10.23 10.75 10.01 10.24 458,409 +0.00(+0.00%)
Jun 01, 2009 9.030 10.33 9.030 10.24 498,785 +0.54(+5.57%)
May 29, 2009 9.100 9.990 8.990 9.700 522,318 +0.66(+7.30%)
May 28, 2009 9.180 9.200 9.020 9.040 90,234 -0.14(-1.53%)
May 27, 2009 8.750 9.310 8.750 9.180 578,621 +0.29(+3.26%)
May 26, 2009 8.180 9.000 8.180 8.890 47,368 +0.12(+1.37%)
May 25, 2009 8.750 8.860 8.750 8.770 35,904 +0.05(+0.57%)
May 22, 2009 8.600 8.780 8.500 8.720 256,776 +0.12(+1.40%)
May 21, 2009 8.610 8.660 8.490 8.600 201,325 -0.30(-3.37%)
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.