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 29, 2011 11.69 11.70 11.41 11.50 24,966 -0.19(-1.63%)
Jul 28, 2011 11.91 11.91 11.58 11.69 187,559 -0.22(-1.85%)
Jul 27, 2011 11.49 12.06 11.48 11.91 669,976 +0.30(+2.58%)
Jul 26, 2011 11.51 11.71 11.51 11.61 89,126 +0.00(+0.00%)
Jul 25, 2011 11.70 11.70 11.53 11.61 20,885 -0.09(-0.77%)
Jul 22, 2011 11.67 11.70 11.62 11.70 104,086 -0.02(-0.17%)
Jul 21, 2011 11.49 11.76 11.45 11.72 363,851 +0.23(+2.00%)
Jul 20, 2011 11.83 11.83 11.28 11.49 114,890 -0.30(-2.54%)
Jul 19, 2011 11.52 11.95 11.52 11.79 119,983 +0.14(+1.20%)
Jul 18, 2011 11.61 11.81 11.48 11.65 41,470 -0.03(-0.26%)
Jul 15, 2011 11.98 11.98 11.61 11.68 85,696 -0.27(-2.26%)
Jul 14, 2011 12.09 12.22 11.94 11.95 15,502 -0.07(-0.58%)
Jul 13, 2011 12.05 12.24 11.95 12.02 102,834 -0.03(-0.25%)
Jul 12, 2011 12.18 12.20 11.69 12.05 108,972 -0.16(-1.31%)
Jul 11, 2011 12.51 12.54 12.14 12.21 59,624 -0.30(-2.40%)
Jul 08, 2011 12.73 12.73 12.51 12.51 28,324 -0.22(-1.73%)
Jul 07, 2011 12.80 12.80 12.61 12.73 98,276 -0.07(-0.55%)
Jul 06, 2011 12.97 12.97 12.69 12.80 80,183 -0.10(-0.78%)
Jul 05, 2011 13.00 13.00 12.90 12.90 104,365 -0.04(-0.31%)
Jul 04, 2011 12.75 12.99 12.71 12.94 69,198 +0.15(+1.17%)
Jun 30, 2011 12.82 12.91 12.73 12.79 73,605 -0.04(-0.31%)
Jun 29, 2011 13.00 13.00 12.82 12.83 100,135 -0.17(-1.31%)
Jun 28, 2011 12.83 13.00 12.78 13.00 208,291 +0.12(+0.93%)
Jun 27, 2011 12.34 12.93 12.34 12.88 54,596 +0.44(+3.54%)
Jun 24, 2011 12.51 12.71 12.44 12.44 30,208 -0.13(-1.03%)
Jun 23, 2011 12.63 12.68 12.30 12.57 59,602 -0.18(-1.41%)
Jun 22, 2011 13.04 13.04 12.67 12.75 106,938 -0.21(-1.62%)
Jun 21, 2011 13.03 13.20 12.85 12.96 159,282 -0.09(-0.69%)
Jun 20, 2011 12.90 13.10 12.97 13.05 47,876 +0.05(+0.38%)
Jun 17, 2011 13.24 13.29 12.95 13.00 179,363 -0.21(-1.59%)
Jun 16, 2011 13.25 13.38 13.18 13.21 540,619 -0.06(-0.45%)
Jun 15, 2011 13.67 13.69 13.18 13.27 59,710 -0.41(-3.00%)
Jun 14, 2011 13.57 13.80 13.47 13.68 65,750 +0.20(+1.48%)
Jun 13, 2011 13.60 13.85 13.48 13.48 88,274 -0.14(-1.03%)
Jun 10, 2011 13.71 13.72 13.45 13.62 509,384 -0.21(-1.52%)
Jun 09, 2011 13.84 13.93 13.75 13.83 63,450 -0.04(-0.29%)
Jun 08, 2011 14.00 14.03 13.87 13.87 372,538 -0.13(-0.93%)
Jun 07, 2011 13.95 14.13 13.95 14.00 112,694 +0.00(+0.00%)
Jun 06, 2011 13.95 14.01 13.89 14.00 64,134 +0.00(+0.00%)
Jun 03, 2011 13.98 14.14 13.58 14.00 85,975 -0.57(-3.91%)
May 24, 2011 14.40 14.70 14.40 14.57 72,823 +0.20(+1.39%)
May 20, 2011 14.43 14.54 14.25 14.37 85,867 -0.17(-1.17%)
May 19, 2011 14.18 14.55 14.18 14.54 79,067 +0.39(+2.76%)
May 18, 2011 14.56 14.61 14.02 14.15 226,325 -0.16(-1.12%)
May 17, 2011 14.11 14.34 14.02 14.31 109,472 +0.15(+1.06%)
May 16, 2011 14.41 14.63 14.15 14.16 99,685 -0.27(-1.87%)
May 13, 2011 14.70 14.72 14.40 14.43 115,489 -0.28(-1.90%)
May 12, 2011 14.50 14.72 14.50 14.71 136,743 +0.10(+0.68%)
May 11, 2011 15.09 15.11 14.61 14.61 87,074 -0.49(-3.25%)
May 10, 2011 15.08 15.16 15.07 15.10 28,324 +0.00(+0.00%)
May 09, 2011 15.30 15.30 15.10 15.10 22,524 -0.10(-0.66%)
May 06, 2011 15.27 15.30 15.10 15.20 167,890 -0.01(-0.07%)
May 05, 2011 15.30 15.46 15.06 15.21 57,727 -0.19(-1.23%)
May 04, 2011 15.31 15.47 15.20 15.40 117,140 +0.16(+1.05%)
May 03, 2011 15.43 15.50 15.24 15.24 219,822 -0.24(-1.55%)
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.