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, 2016 4.950 4.950 4.820 4.830 4,000 -0.09(-1.83%)
Aug 30, 2016 4.820 5.000 4.810 4.920 24,050 +0.18(+3.80%)
Aug 29, 2016 4.700 4.750 4.690 4.740 4,800 +0.18(+3.95%)
Aug 26, 2016 4.510 4.750 4.510 4.560 7,203 +0.05(+1.11%)
Aug 25, 2016 4.510 4.580 4.490 4.510 24,609 +0.00(+0.00%)
Aug 24, 2016 4.510 4.550 4.510 4.510 12,458 -0.03(-0.66%)
Aug 23, 2016 4.750 4.820 4.510 4.540 16,159 -0.21(-4.42%)
Aug 22, 2016 4.370 4.750 4.360 4.750 14,826 +0.25(+5.56%)
Aug 19, 2016 4.600 4.670 4.420 4.500 19,169 -0.18(-3.85%)
Aug 18, 2016 4.800 4.810 4.420 4.680 115,416 -0.17(-3.51%)
Aug 17, 2016 4.850 4.900 4.850 4.850 7,925 +0.00(+0.00%)
Aug 16, 2016 4.860 4.890 4.850 4.850 4,904 +0.00(+0.00%)
Aug 15, 2016 4.800 4.850 4.780 4.850 7,316 +0.03(+0.62%)
Aug 12, 2016 4.820 4.820 4.820 4.820 2,759 +0.00(+0.00%)
Aug 11, 2016 4.940 4.940 4.820 4.820 6,124 -0.08(-1.63%)
Aug 10, 2016 4.950 4.950 4.800 4.900 6,890 -0.05(-1.01%)
Aug 09, 2016 5.020 5.020 4.790 4.950 11,820 -0.12(-2.37%)
Aug 08, 2016 5.190 5.200 5.010 5.070 13,100 -0.09(-1.74%)
Aug 05, 2016 5.100 5.170 4.900 5.160 5,970 +0.02(+0.39%)
Aug 04, 2016 5.200 5.290 5.140 5.140 11,159 -0.07(-1.34%)
Aug 03, 2016 5.230 5.290 5.190 5.210 1,487 -0.13(-2.43%)
Aug 02, 2016 5.340 5.340 5.240 5.340 540 -0.01(-0.19%)
Jul 29, 2016 5.350 5.350 5.350 0 +0.05(+0.94%)
Jul 28, 2016 5.240 5.310 5.200 5.300 10,950 +0.03(+0.57%)
Jul 27, 2016 5.210 5.270 5.110 5.270 5,700 -0.04(-0.75%)
Jul 26, 2016 5.200 5.310 5.200 5.310 400 +0.02(+0.38%)
Jul 25, 2016 5.250 5.290 5.200 5.290 800 +0.03(+0.57%)
Jul 22, 2016 5.380 5.390 5.260 5.260 2,955 -0.07(-1.31%)
Jul 21, 2016 5.350 5.350 5.260 5.330 4,394 -0.02(-0.37%)
Jul 20, 2016 5.340 5.350 5.250 5.350 2,402 +0.01(+0.19%)
Jul 19, 2016 5.400 5.400 5.300 5.340 4,462 -0.05(-0.93%)
Jul 18, 2016 5.410 5.430 5.360 5.390 2,639 -0.03(-0.55%)
Jul 15, 2016 5.450 5.450 5.390 5.420 1,685 +0.01(+0.18%)
Jul 14, 2016 5.490 5.490 5.250 5.410 2,602 -0.03(-0.55%)
Jul 13, 2016 5.150 5.480 5.120 5.440 26,800 +0.30(+5.84%)
Jul 12, 2016 5.190 5.190 5.010 5.140 21,356 -0.05(-0.96%)
Jul 11, 2016 5.000 5.190 5.000 5.190 31,272 +0.15(+2.98%)
Jul 08, 2016 5.050 5.050 5.000 5.040 45,259 +0.00(+0.00%)
Jul 07, 2016 5.100 5.100 5.020 5.040 2,402 -0.12(-2.33%)
Jul 05, 2016 5.110 5.200 5.030 5.160 22,812 -0.04(-0.77%)
Jul 04, 2016 5.010 5.200 5.010 5.200 2,100 -0.06(-1.14%)
Jun 30, 2016 5.260 5.260 5.260 0 -0.08(-1.50%)
Jun 29, 2016 5.150 5.340 5.150 5.340 12,359 +0.09(+1.71%)
Jun 28, 2016 5.050 5.250 5.050 5.250 12,203 +0.10(+1.94%)
Jun 27, 2016 5.010 5.150 5.000 5.150 17,749 +0.03(+0.59%)
Jun 24, 2016 5.150 5.150 5.070 5.120 8,094 +0.00(+0.00%)
Jun 23, 2016 5.050 5.150 5.010 5.120 7,832 +0.02(+0.39%)
Jun 22, 2016 5.000 5.100 4.980 5.100 256,261 +0.07(+1.39%)
Jun 21, 2016 5.100 5.100 4.990 5.030 38,038 -0.06(-1.18%)
Jun 20, 2016 5.180 5.180 5.000 5.090 26,760 -0.08(-1.55%)
Jun 17, 2016 5.180 5.180 5.130 5.170 8,094 -0.08(-1.52%)
Jun 16, 2016 5.150 5.250 5.150 5.250 6,298 +0.02(+0.38%)
Jun 15, 2016 5.250 5.250 5.200 5.230 1,749 -0.02(-0.38%)
Jun 14, 2016 5.290 5.290 5.160 5.250 72,064 +0.00(+0.00%)
Jun 13, 2016 5.260 5.300 5.250 5.250 7,075 -0.02(-0.38%)
Jun 10, 2016 5.250 5.300 5.250 5.270 5,519 -0.06(-1.13%)
Jun 09, 2016 5.160 5.340 5.150 5.330 8,714 +0.03(+0.57%)
Jun 08, 2016 5.170 5.300 5.170 5.300 25,900 +0.09(+1.73%)
Jun 07, 2016 5.285 5.285 5.190 5.210 6,909 -0.04(-0.76%)
Jun 06, 2016 5.230 5.260 5.180 5.250 4,301 -0.05(-0.94%)
Jun 03, 2016 5.250 5.340 5.250 5.300 19,188 +0.01(+0.19%)
Jun 02, 2016 5.250 5.290 5.250 5.290 8,590 +0.16(+3.12%)
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.