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 (%)
Aug 31, 2015 4.180 4.480 4.170 4.310 58,385 +0.13(+3.11%)
Aug 28, 2015 4.180 4.295 4.160 4.180 48,041 +0.01(+0.24%)
Aug 27, 2015 4.180 4.240 4.150 4.170 20,045 +0.07(+1.71%)
Aug 26, 2015 4.140 4.240 4.000 4.100 15,415 -0.04(-0.97%)
Aug 25, 2015 4.150 4.320 4.100 4.140 44,030 +0.01(+0.24%)
Aug 24, 2015 4.290 4.040 4.130 76,404 -0.16(-3.73%)
Aug 21, 2015 4.170 4.340 4.170 4.290 19,036 -0.06(-1.38%)
Aug 20, 2015 4.540 4.575 4.290 4.350 427,357 +0.01(+0.23%)
Aug 19, 2015 4.560 4.560 4.330 4.340 121,266 -0.18(-3.98%)
Aug 18, 2015 4.520 4.610 4.470 4.520 24,488 +0.00(+0.00%)
Aug 17, 2015 4.520 4.730 4.520 4.520 13,196 +0.00(+0.00%)
Aug 14, 2015 4.550 4.590 4.480 4.520 79,169 -0.10(-2.16%)
Aug 13, 2015 4.840 4.850 4.510 4.620 52,817 -0.15(-3.14%)
Aug 12, 2015 4.830 4.830 4.720 4.770 57,813 -0.05(-1.04%)
Aug 11, 2015 4.880 4.880 4.810 4.820 51,419 -0.06(-1.23%)
Aug 10, 2015 4.830 4.890 4.810 4.880 48,169 +0.00(+0.00%)
Aug 07, 2015 5.090 5.090 4.820 4.880 25,803 -0.21(-4.13%)
Aug 06, 2015 5.120 5.210 5.090 5.090 11,840 -0.08(-1.55%)
Aug 05, 2015 5.230 5.290 5.170 5.170 33,697 -0.12(-2.27%)
Aug 04, 2015 5.240 5.440 5.210 5.290 27,471 +0.15(+2.92%)
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%)
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.