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, 2015 5.140 5.140 5.140 0 +0.06(+1.18%)
Jul 30, 2015 5.000 5.200 5.000 5.080 12,811 +0.13(+2.63%)
Jul 29, 2015 4.830 4.980 4.830 4.950 17,191 +0.03(+0.61%)
Jul 28, 2015 4.810 4.940 4.800 4.920 16,250 +0.14(+2.93%)
Jul 27, 2015 4.770 4.830 4.750 4.780 17,881 +0.00(+0.00%)
Jul 24, 2015 4.770 4.800 4.750 4.780 30,746 +0.01(+0.21%)
Jul 23, 2015 4.780 4.790 4.750 4.770 22,065 -0.05(-1.04%)
Jul 22, 2015 4.790 4.820 4.780 4.820 1,719 -0.02(-0.41%)
Jul 21, 2015 4.850 4.710 4.840 104,030 +0.13(+2.76%)
Jul 20, 2015 4.700 4.710 4.630 4.710 30,503 -0.02(-0.42%)
Jul 17, 2015 4.800 4.850 4.730 4.730 968,262 -0.12(-2.47%)
Jul 16, 2015 4.910 4.920 4.840 4.850 180,561 -0.06(-1.22%)
Jul 15, 2015 4.930 4.930 4.830 4.910 84,175 -0.03(-0.61%)
Jul 14, 2015 5.010 5.010 4.890 4.940 31,873 -0.10(-1.98%)
Jul 13, 2015 5.030 5.040 4.960 5.040 7,568 +0.03(+0.60%)
Jul 10, 2015 4.970 5.040 4.920 5.010 209,256 +0.03(+0.60%)
Jul 09, 2015 5.120 5.120 4.970 4.980 52,112 -0.02(-0.40%)
Jul 08, 2015 5.070 5.070 5.000 5.000 369,620 -0.06(-1.19%)
Jul 07, 2015 5.070 5.080 5.000 5.060 10,465 +0.01(+0.20%)
Jul 06, 2015 5.200 5.250 5.050 5.050 83,206 -0.20(-3.81%)
Jul 03, 2015 5.150 5.250 5.130 5.250 3,986 +0.07(+1.35%)
Jul 02, 2015 5.110 5.180 5.110 5.180 12,375 +0.05(+0.97%)
Jun 30, 2015 5.130 5.130 5.130 0 +0.02(+0.39%)
Jun 29, 2015 5.105 5.130 5.100 5.110 23,179 +0.01(+0.20%)
Jun 26, 2015 5.050 5.160 5.050 5.100 22,599 +0.00(+0.00%)
Jun 25, 2015 5.100 5.110 5.060 5.100 27,700 +0.04(+0.79%)
Jun 24, 2015 5.030 5.080 5.010 5.060 7,175 +0.05(+1.00%)
Jun 23, 2015 5.030 5.030 5.000 5.010 6,747 +0.01(+0.20%)
Jun 22, 2015 5.010 5.040 4.980 5.000 9,409 +0.02(+0.40%)
Jun 19, 2015 4.950 5.000 4.880 4.980 35,167 -0.03(-0.60%)
Jun 18, 2015 5.080 5.080 4.970 5.010 432,894 -0.04(-0.79%)
Jun 17, 2015 5.010 5.070 5.000 5.050 86,675 +0.04(+0.80%)
Jun 16, 2015 5.250 5.250 5.000 5.010 119,273 -0.29(-5.47%)
Jun 15, 2015 5.280 5.310 5.270 5.300 58,408 +0.00(+0.00%)
Jun 12, 2015 5.300 5.330 5.300 5.300 39,347 +0.01(+0.19%)
Jun 11, 2015 5.220 5.300 5.200 5.290 217,744 +0.08(+1.54%)
Jun 10, 2015 5.270 5.150 5.210 38,482 +0.04(+0.77%)
Jun 09, 2015 5.120 5.170 5.120 5.170 40,133 +0.02(+0.39%)
Jun 08, 2015 5.190 5.190 5.100 5.150 49,973 -0.01(-0.19%)
Jun 05, 2015 5.150 5.170 5.100 5.160 31,033 +0.02(+0.39%)
Jun 04, 2015 5.150 5.150 5.080 5.140 18,274 +0.03(+0.59%)
Jun 03, 2015 5.050 5.190 5.030 5.110 86,218 +0.11(+2.20%)
Jun 02, 2015 5.130 5.130 5.000 5.000 48,870 +0.00(+0.00%)
Jun 01, 2015 5.010 5.010 4.960 5.000 56,086 -0.02(-0.40%)
May 29, 2015 4.990 5.140 4.990 5.020 90,679 +0.06(+1.21%)
May 28, 2015 5.030 5.030 4.950 4.960 485,853 -0.01(-0.20%)
May 27, 2015 4.990 5.000 4.960 4.970 10,016 +0.01(+0.20%)
May 26, 2015 5.040 5.040 4.900 4.960 320,415 -0.03(-0.60%)
May 25, 2015 5.080 5.080 4.980 4.990 6,919 +0.00(+0.00%)
May 22, 2015 5.050 5.070 4.980 4.990 27,776 -0.04(-0.80%)
May 21, 2015 4.800 5.030 4.800 5.030 130,329 +0.16(+3.29%)
May 20, 2015 4.870 4.890 4.850 4.870 57,106 -0.01(-0.20%)
May 19, 2015 4.950 4.950 4.860 4.880 14,822 -0.01(-0.20%)
May 15, 2015 4.890 4.890 4.890 0 +0.01(+0.20%)
May 14, 2015 4.900 4.900 4.850 4.880 17,359 -0.02(-0.41%)
May 13, 2015 4.950 4.950 4.860 4.900 59,388 -0.08(-1.61%)
May 12, 2015 5.000 5.000 4.910 4.980 136,482 -0.02(-0.40%)
May 11, 2015 5.090 5.100 5.000 5.000 42,185 -0.10(-1.96%)
May 08, 2015 4.910 5.200 4.900 5.100 43,160 +0.15(+3.03%)
May 07, 2015 4.990 5.050 4.900 4.950 62,151 -0.05(-1.00%)
May 06, 2015 4.980 5.010 4.830 5.000 117,804 -0.02(-0.40%)
May 05, 2015 5.240 5.310 4.830 5.020 587,923 -0.19(-3.65%)
May 04, 2015 5.140 5.310 5.120 5.210 783,336 +0.04(+0.77%)
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.