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, 2020 1.600 1.620 1.550 1.620 15,900 +0.03(+1.89%)
Aug 28, 2020 1.510 1.640 1.510 1.590 14,022 +0.08(+5.30%)
Aug 27, 2020 1.570 1.640 1.500 1.510 183,377 -0.08(-5.03%)
Aug 26, 2020 1.650 1.650 1.590 1.590 41,364 -0.04(-2.45%)
Aug 25, 2020 1.570 1.650 1.570 1.630 69,489 +0.07(+4.49%)
Aug 24, 2020 1.530 1.570 1.530 1.560 7,830 +0.03(+1.96%)
Aug 21, 2020 1.510 1.540 1.500 1.530 20,588 +0.00(+0.00%)
Aug 20, 2020 1.500 1.530 1.460 1.530 18,250 +0.03(+2.00%)
Aug 19, 2020 1.500 1.530 1.500 1.500 31,700 +0.02(+1.35%)
Aug 18, 2020 1.480 1.530 1.480 1.480 29,159 +0.02(+1.37%)
Aug 17, 2020 1.430 1.490 1.430 1.460 49,956 +0.02(+1.39%)
Aug 14, 2020 1.430 1.490 1.420 1.440 19,332 +0.01(+0.70%)
Aug 13, 2020 1.380 1.470 1.370 1.430 121,861 +0.08(+5.93%)
Aug 12, 2020 1.350 1.370 1.350 1.350 500 +0.02(+1.50%)
Aug 11, 2020 1.330 1.360 1.330 1.330 4,300 +0.02(+1.53%)
Aug 10, 2020 1.380 1.380 1.310 1.310 6,769 -0.06(-4.38%)
Aug 07, 2020 1.270 1.370 1.270 1.370 80,066 +0.10(+7.87%)
Aug 06, 2020 1.300 1.300 1.270 1.270 18,700 -0.03(-2.31%)
Aug 05, 2020 1.280 1.300 1.280 1.300 22,200 +0.05(+4.00%)
Aug 04, 2020 1.210 1.280 1.210 1.250 41,603 +0.04(+3.31%)
Jul 31, 2020 1.210 1.210 1.210 0 -0.08(-6.20%)
Jul 30, 2020 1.270 1.290 1.270 1.290 53,200 +0.02(+1.57%)
Jul 29, 2020 1.290 1.300 1.270 1.270 15,550 -0.02(-1.55%)
Jul 28, 2020 1.270 1.290 1.270 1.290 7,735 +0.02(+1.57%)
Jul 27, 2020 1.280 1.300 1.270 1.270 42,287 -0.05(-3.79%)
Jul 24, 2020 1.310 1.370 1.310 1.320 17,400 -0.01(-0.75%)
Jul 23, 2020 1.330 1.350 1.330 1.330 14,900 +0.01(+0.76%)
Jul 22, 2020 1.320 1.320 1.320 1.320 200 +0.00(+0.00%)
Jul 21, 2020 1.370 1.370 1.290 1.320 16,600 -0.05(-3.65%)
Jul 20, 2020 1.320 1.370 1.320 1.370 1,500 +0.03(+2.24%)
Jul 17, 2020 1.290 1.360 1.290 1.340 17,994 +0.05(+3.88%)
Jul 16, 2020 1.240 1.290 1.240 1.290 9,700 +0.03(+2.38%)
Jul 15, 2020 1.260 1.290 1.260 1.260 7,150 +0.00(+0.00%)
Jul 14, 2020 1.240 1.280 1.230 1.260 2,000 +0.03(+2.44%)
Jul 13, 2020 1.260 1.290 1.230 1.230 16,963 -0.03(-2.38%)
Jul 10, 2020 1.250 1.280 1.210 1.260 21,005 +0.02(+1.61%)
Jul 09, 2020 1.250 1.260 1.230 1.240 810,606 -0.03(-2.36%)
Jul 08, 2020 1.310 1.310 1.250 1.270 380,606 -0.04(-3.05%)
Jul 07, 2020 1.290 1.350 1.290 1.310 20,006 +0.02(+1.55%)
Jul 06, 2020 1.320 1.340 1.270 1.290 119,955 -0.04(-3.01%)
Jul 03, 2020 1.310 1.330 1.300 1.330 17,200 +0.05(+3.91%)
Jul 02, 2020 1.310 1.310 1.280 1.280 73,840 -0.03(-2.29%)
Jun 30, 2020 1.310 1.310 1.310 0 +0.01(+0.77%)
Jun 29, 2020 1.310 1.370 1.260 1.300 7,049 +0.03(+2.36%)
Jun 26, 2020 1.300 1.300 1.260 1.270 19,026 -0.04(-3.05%)
Jun 25, 2020 1.290 1.340 1.260 1.310 11,154 +0.02(+1.55%)
Jun 24, 2020 1.330 1.350 1.290 1.290 6,501 -0.04(-3.01%)
Jun 23, 2020 1.280 1.330 1.280 1.330 23,383 +0.05(+3.91%)
Jun 22, 2020 1.280 1.280 1.270 1.280 9,795 +0.02(+1.59%)
Jun 19, 2020 1.310 1.360 1.260 1.260 95,950 -0.05(-3.82%)
Jun 18, 2020 1.350 1.350 1.260 1.310 44,401 -0.06(-4.38%)
Jun 17, 2020 1.360 1.380 1.350 1.370 7,200 +0.02(+1.48%)
Jun 16, 2020 1.330 1.380 1.330 1.350 8,000 +0.00(+0.00%)
Jun 15, 2020 1.300 1.370 1.300 1.350 7,209 +0.00(+0.00%)
Jun 12, 2020 1.360 1.370 1.320 1.350 33,660 -0.02(-1.46%)
Jun 11, 2020 1.380 1.380 1.360 1.370 12,280 -0.04(-2.84%)
Jun 10, 2020 1.450 1.480 1.400 1.410 33,210 -0.07(-4.73%)
Jun 09, 2020 1.470 1.500 1.440 1.480 33,500 +0.00(+0.00%)
Jun 08, 2020 1.490 1.500 1.440 1.480 17,500 +0.00(+0.00%)
Jun 05, 2020 1.500 1.500 1.450 1.480 12,400 +0.02(+1.37%)
Jun 04, 2020 1.420 1.470 1.420 1.460 2,303 -0.03(-2.01%)
Jun 03, 2020 1.480 1.500 1.450 1.490 7,373 -0.01(-0.67%)
Jun 02, 2020 1.330 1.500 1.310 1.500 106,554 +0.19(+14.50%)
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.