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 (%)
Sep 30, 2014 7.400 7.510 7.300 7.300 82,036 -0.19(-2.54%)
Sep 29, 2014 7.270 7.540 7.210 7.490 40,245 +0.12(+1.63%)
Sep 26, 2014 7.090 7.400 7.090 7.370 92,506 +0.21(+2.93%)
Sep 25, 2014 7.280 7.280 7.050 7.160 12,065 -0.05(-0.69%)
Sep 24, 2014 7.260 7.300 7.110 7.210 36,983 -0.05(-0.69%)
Sep 23, 2014 7.350 7.370 7.260 7.260 8,129 -0.07(-0.95%)
Sep 22, 2014 7.540 7.540 7.300 7.330 109,245 -0.25(-3.30%)
Sep 19, 2014 7.730 7.740 7.470 7.580 871,295 -0.12(-1.56%)
Sep 18, 2014 7.600 7.720 7.530 7.700 31,972 +0.08(+1.05%)
Sep 17, 2014 7.620 7.710 7.590 7.620 23,679 +0.01(+0.13%)
Sep 16, 2014 7.650 7.700 7.610 7.610 35,344 -0.05(-0.65%)
Sep 15, 2014 7.770 7.880 7.650 7.660 38,950 -0.19(-2.42%)
Sep 12, 2014 7.700 7.850 7.700 7.850 708,762 +0.16(+2.08%)
Sep 11, 2014 7.500 7.760 7.500 7.690 53,161 +0.21(+2.81%)
Sep 10, 2014 7.540 7.680 7.360 7.480 359,294 -0.05(-0.66%)
Sep 09, 2014 7.600 7.600 7.510 7.530 15,521 -0.07(-0.92%)
Sep 08, 2014 7.750 7.840 7.600 7.600 35,447 -0.15(-1.94%)
Sep 05, 2014 7.950 7.950 7.670 7.750 49,347 -0.12(-1.52%)
Sep 04, 2014 8.060 7.860 7.870 31,961 -0.17(-2.11%)
Sep 03, 2014 8.150 8.160 7.970 8.040 61,258 -0.16(-1.95%)
Sep 02, 2014 8.270 8.270 8.190 8.200 6,890 -0.14(-1.68%)
Aug 29, 2014 8.340 8.340 8.340 0 -0.03(-0.36%)
Aug 28, 2014 8.420 8.330 8.370 118,334 -0.05(-0.59%)
Aug 27, 2014 8.360 8.440 8.320 8.420 200,895 +0.03(+0.36%)
Aug 26, 2014 8.490 8.490 8.350 8.390 71,968 +0.05(+0.60%)
Aug 25, 2014 8.230 8.390 8.210 8.340 79,577 +0.14(+1.71%)
Aug 22, 2014 8.090 8.200 8.090 8.200 204,398 +0.11(+1.36%)
Aug 21, 2014 7.920 8.070 7.780 8.090 219,841 +0.17(+2.15%)
Aug 20, 2014 7.920 7.920 57,392 -0.28(-3.41%)
Aug 19, 2014 8.250 8.310 8.190 8.200 9,788 -0.02(-0.24%)
Aug 18, 2014 8.250 8.320 8.200 8.220 5,782 -0.01(-0.12%)
Aug 15, 2014 8.430 8.430 8.230 8.230 13,585 -0.19(-2.26%)
Aug 14, 2014 8.330 8.450 8.300 8.420 15,260 +0.09(+1.08%)
Aug 13, 2014 8.370 8.100 8.330 91,300 +0.20(+2.46%)
Aug 12, 2014 8.220 8.310 8.120 8.130 26,540 -0.15(-1.81%)
Aug 11, 2014 8.400 8.510 8.250 8.280 61,128 +0.00(+0.00%)
Aug 08, 2014 8.340 8.340 8.100 8.280 23,429 -0.04(-0.48%)
Aug 07, 2014 8.430 8.440 8.320 8.320 16,460 -0.06(-0.72%)
Aug 06, 2014 8.100 8.550 8.100 8.380 77,892 +0.31(+3.84%)
Aug 05, 2014 8.150 8.260 8.050 8.070 33,377 -0.15(-1.82%)
Aug 01, 2014 8.220 8.220 8.220 0 +0.10(+1.23%)
Jul 31, 2014 8.210 8.260 8.050 8.120 119,611 -0.15(-1.81%)
Jul 30, 2014 8.150 8.340 8.120 8.270 116,168 +0.13(+1.60%)
Jul 29, 2014 8.000 8.150 7.970 8.140 175,776 +0.13(+1.62%)
Jul 28, 2014 8.090 8.150 7.890 8.010 77,934 -0.05(-0.62%)
Jul 25, 2014 8.150 8.160 8.030 8.060 36,018 -0.14(-1.71%)
Jul 24, 2014 8.120 8.200 8.120 8.200 9,781 +0.04(+0.49%)
Jul 23, 2014 8.160 8.240 8.130 8.160 22,716 +0.01(+0.12%)
Jul 22, 2014 8.240 8.240 8.040 8.150 16,565 +0.00(+0.00%)
Jul 21, 2014 8.120 8.200 8.120 8.150 8,642 -0.05(-0.61%)
Jul 18, 2014 8.150 8.210 8.120 8.200 29,237 +0.11(+1.36%)
Jul 17, 2014 8.380 8.380 8.090 8.090 78,610 -0.29(-3.46%)
Jul 16, 2014 8.090 8.380 8.090 8.380 63,877 +0.46(+5.81%)
Jul 15, 2014 8.030 8.060 7.920 7.920 73,166 -0.11(-1.37%)
Jul 14, 2014 8.080 8.080 7.940 8.030 32,484 -0.03(-0.37%)
Jul 11, 2014 8.130 8.160 7.940 8.060 27,997 -0.01(-0.12%)
Jul 10, 2014 8.270 8.270 8.070 8.070 3,144 -0.22(-2.65%)
Jul 09, 2014 8.110 8.350 8.090 8.290 102,568 +0.24(+2.98%)
Jul 08, 2014 8.230 8.240 7.870 8.050 137,813 -0.27(-3.25%)
Jul 07, 2014 8.630 8.630 8.190 8.320 41,270 -0.26(-3.03%)
Jul 04, 2014 8.570 8.640 8.560 8.580 2,836 -0.07(-0.81%)
Jul 03, 2014 8.500 8.780 8.500 8.650 60,384 +0.20(+2.37%)
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.