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, 2017 3.030 3.030 2.980 3.000 32,715 +0.00(+0.00%)
Jul 28, 2017 3.020 3.030 2.990 3.000 50,850 -0.01(-0.33%)
Jul 27, 2017 3.040 3.040 3.010 3.010 3,930 +0.01(+0.33%)
Jul 26, 2017 3.080 3.090 3.000 3.000 54,731 -0.05(-1.64%)
Jul 25, 2017 3.080 3.080 3.040 3.050 11,975 -0.02(-0.65%)
Jul 24, 2017 3.080 3.120 3.060 3.070 3,300 -0.01(-0.32%)
Jul 21, 2017 3.100 3.100 3.080 3.080 3,600 -0.02(-0.65%)
Jul 20, 2017 3.120 3.120 3.060 3.100 44,417 +0.03(+0.98%)
Jul 19, 2017 3.050 3.090 3.030 3.070 9,250 +0.05(+1.66%)
Jul 18, 2017 3.100 3.100 3.010 3.020 25,700 -0.03(-0.98%)
Jul 17, 2017 3.080 3.080 3.040 3.050 22,125 -0.01(-0.33%)
Jul 14, 2017 3.100 3.120 3.060 3.060 30,000 -0.03(-0.97%)
Jul 13, 2017 3.080 3.150 3.010 3.090 39,500 +0.02(+0.65%)
Jul 12, 2017 3.080 3.110 3.010 3.070 19,260 -0.02(-0.65%)
Jul 11, 2017 3.140 3.140 3.090 3.090 7,144 -0.10(-3.13%)
Jul 10, 2017 3.150 3.200 3.090 3.190 10,350 +0.09(+2.90%)
Jul 07, 2017 3.130 3.140 3.030 3.100 12,460 -0.03(-0.96%)
Jul 06, 2017 3.170 3.170 3.110 3.130 28,900 -0.04(-1.26%)
Jul 05, 2017 3.200 3.240 3.170 3.170 3,900 -0.03(-0.94%)
Jul 04, 2017 3.220 3.220 3.180 3.200 3,100 +0.02(+0.63%)
Jul 03, 2017 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Jun 30, 2017 3.200 3.220 3.180 3.180 51,119 +0.01(+0.32%)
Jun 29, 2017 3.200 3.220 3.170 3.170 24,744 +0.00(+0.00%)
Jun 28, 2017 3.170 3.200 3.150 3.170 22,381 -0.02(-0.63%)
Jun 27, 2017 3.200 3.230 3.150 3.190 19,687 +0.02(+0.63%)
Jun 26, 2017 3.230 3.250 3.170 3.170 94,170 -0.02(-0.63%)
Jun 23, 2017 3.240 3.250 3.190 3.190 13,275 -0.02(-0.62%)
Jun 22, 2017 3.150 3.250 3.150 3.210 18,800 +0.03(+0.94%)
Jun 21, 2017 3.140 3.200 3.120 3.180 17,763 +0.07(+2.25%)
Jun 20, 2017 3.190 3.210 3.000 3.110 2,915,281 -0.08(-2.51%)
Jun 19, 2017 3.220 3.270 3.170 3.190 56,618 -0.09(-2.74%)
Jun 16, 2017 3.300 3.380 3.240 3.280 71,718 -0.02(-0.61%)
Jun 15, 2017 3.300 3.320 3.230 3.300 36,399 +0.04(+1.23%)
Jun 14, 2017 3.400 3.450 3.260 3.260 21,968 -0.14(-4.12%)
Jun 13, 2017 3.260 3.440 3.240 3.400 36,631 +0.13(+3.98%)
Jun 12, 2017 3.200 3.310 3.200 3.270 33,103 +0.07(+2.19%)
Jun 09, 2017 3.180 3.240 3.180 3.200 17,053 +0.04(+1.27%)
Jun 08, 2017 3.220 3.260 3.150 3.160 26,567 -0.02(-0.63%)
Jun 07, 2017 3.300 3.310 3.180 3.180 104,690 -0.12(-3.64%)
Jun 06, 2017 3.350 3.350 3.270 3.300 24,500 -0.08(-2.37%)
Jun 05, 2017 3.350 3.400 3.340 3.380 18,034 +0.02(+0.60%)
Jun 02, 2017 3.360 3.390 3.320 3.360 36,010 +0.01(+0.30%)
Jun 01, 2017 3.470 3.490 3.350 3.350 22,490 -0.14(-4.01%)
May 31, 2017 3.500 3.500 3.450 3.490 28,365 -0.01(-0.29%)
May 30, 2017 3.520 3.525 3.480 3.500 28,950 +0.02(+0.57%)
May 29, 2017 3.490 3.500 3.430 3.480 12,899 +0.03(+0.87%)
May 26, 2017 3.520 3.570 3.450 3.450 38,047 -0.05(-1.43%)
May 25, 2017 3.620 3.620 3.480 3.500 38,943 -0.05(-1.41%)
May 24, 2017 3.530 3.640 3.510 3.550 28,707 +0.02(+0.57%)
May 23, 2017 3.470 3.570 3.460 3.530 41,276 +0.12(+3.52%)
May 19, 2017 3.480 3.500 3.410 3.410 35,955 +0.00(+0.00%)
May 18, 2017 3.370 3.430 3.350 3.410 18,653 +0.02(+0.59%)
May 17, 2017 3.310 3.450 3.300 3.390 483,047 +0.08(+2.42%)
May 16, 2017 3.330 3.430 3.310 3.310 28,997 -0.01(-0.30%)
May 15, 2017 3.380 3.380 3.300 3.320 99,765 -0.05(-1.48%)
May 12, 2017 3.450 3.450 3.370 3.370 110,405 -0.08(-2.32%)
May 11, 2017 3.470 3.490 3.400 3.450 38,508 -0.02(-0.58%)
May 10, 2017 3.490 3.530 3.440 3.470 62,114 +0.04(+1.17%)
May 09, 2017 3.540 3.550 3.410 3.430 107,466 -0.11(-3.11%)
May 08, 2017 3.540 3.540 3.450 3.540 256,247 +0.00(+0.00%)
May 05, 2017 3.500 3.550 3.430 3.540 125,075 +0.06(+1.72%)
May 04, 2017 3.500 3.550 3.450 3.480 137,811 +0.02(+0.58%)
May 03, 2017 3.500 3.550 3.450 3.460 38,775 -0.04(-1.14%)
May 02, 2017 3.500 3.610 3.440 3.500 64,548 +0.05(+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.