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 28, 2018 2.240 2.280 2.240 2.280 9,558 +0.02(+0.88%)
Sep 27, 2018 2.220 2.260 2.210 2.260 23,025 +0.02(+0.89%)
Sep 26, 2018 2.220 2.260 2.210 2.240 33,626 +0.03(+1.36%)
Sep 25, 2018 2.260 2.270 2.210 2.210 54,108 -0.04(-1.78%)
Sep 24, 2018 2.240 2.270 2.210 2.250 91,485 +0.02(+0.90%)
Sep 21, 2018 2.240 2.270 2.230 2.230 75,888 -0.02(-0.89%)
Sep 20, 2018 2.290 2.290 2.240 2.250 11,579 -0.02(-0.88%)
Sep 19, 2018 2.250 2.280 2.240 2.270 11,215 +0.04(+1.79%)
Sep 18, 2018 2.280 2.280 2.230 2.230 100,347 -0.06(-2.62%)
Sep 17, 2018 2.280 2.310 2.250 2.290 51,715 +0.01(+0.44%)
Sep 14, 2018 2.350 2.370 2.280 2.280 19,694 -0.12(-5.00%)
Sep 13, 2018 2.310 2.470 2.310 2.400 42,561 +0.08(+3.45%)
Sep 12, 2018 2.250 2.350 2.240 2.320 42,700 +0.06(+2.65%)
Sep 11, 2018 2.280 2.280 2.250 2.260 88,091 -0.03(-1.31%)
Sep 10, 2018 2.370 2.380 2.290 2.290 51,641 -0.07(-2.97%)
Sep 07, 2018 2.360 2.420 2.350 2.360 42,150 -0.04(-1.67%)
Sep 06, 2018 2.400 2.420 2.370 2.400 48,460 +0.00(+0.00%)
Sep 05, 2018 2.400 2.450 2.360 2.400 47,992 -0.06(-2.44%)
Sep 04, 2018 2.450 2.460 2.410 2.460 29,254 -0.02(-0.81%)
Aug 31, 2018 2.480 2.480 2.480 0 -0.03(-1.20%)
Aug 30, 2018 2.550 2.550 2.510 2.510 8,380 -0.05(-1.95%)
Aug 29, 2018 2.550 2.630 2.540 2.560 20,633 +0.03(+1.19%)
Aug 28, 2018 2.600 2.610 2.530 2.530 12,424 -0.07(-2.69%)
Aug 27, 2018 2.610 2.620 2.550 2.600 51,511 +0.03(+1.17%)
Aug 24, 2018 2.510 2.590 2.500 2.570 42,719 +0.05(+1.98%)
Aug 23, 2018 2.590 2.590 2.500 2.520 36,976 -0.08(-3.08%)
Aug 22, 2018 2.610 2.610 2.540 2.600 30,999 +0.02(+0.78%)
Aug 21, 2018 2.520 2.600 2.510 2.580 32,835 +0.06(+2.38%)
Aug 20, 2018 2.600 2.600 2.520 2.520 35,754 -0.10(-3.82%)
Aug 17, 2018 2.480 2.630 2.480 2.620 19,119 +0.13(+5.22%)
Aug 16, 2018 2.530 2.530 2.410 2.490 91,704 -0.04(-1.58%)
Aug 15, 2018 2.530 2.560 2.500 2.530 41,050 +0.00(+0.00%)
Aug 14, 2018 2.620 2.640 2.530 2.530 53,180 -0.08(-3.07%)
Aug 13, 2018 2.580 2.660 2.580 2.610 951,375 +0.02(+0.77%)
Aug 10, 2018 2.560 2.640 2.560 2.590 15,786 -0.08(-3.00%)
Aug 09, 2018 2.610 2.680 2.570 2.670 115,411 +0.03(+1.14%)
Aug 08, 2018 2.660 2.670 2.610 2.640 39,350 -0.06(-2.22%)
Aug 07, 2018 2.800 2.810 2.690 2.700 44,910 -0.13(-4.59%)
Aug 03, 2018 2.830 2.830 2.830 0 -0.02(-0.70%)
Aug 02, 2018 2.580 2.890 2.540 2.850 228,729 +0.25(+9.62%)
Aug 01, 2018 2.530 2.610 2.510 2.600 53,396 +0.07(+2.77%)
Jul 31, 2018 2.560 2.570 2.520 2.530 31,610 -0.05(-1.94%)
Jul 30, 2018 2.600 2.600 2.550 2.580 13,285 -0.02(-0.77%)
Jul 27, 2018 2.520 2.600 2.490 2.600 79,528 +0.04(+1.56%)
Jul 26, 2018 2.600 2.600 2.530 2.560 58,736 +0.00(+0.00%)
Jul 25, 2018 2.640 2.640 2.520 2.560 43,180 -0.08(-3.03%)
Jul 24, 2018 2.660 2.660 2.610 2.640 27,400 -0.01(-0.38%)
Jul 23, 2018 2.670 2.690 2.640 2.650 12,177 -0.04(-1.49%)
Jul 20, 2018 2.740 2.740 2.670 2.690 29,002 -0.05(-1.82%)
Jul 19, 2018 2.700 2.740 2.680 2.740 20,610 +0.03(+1.11%)
Jul 18, 2018 2.710 2.730 2.680 2.710 9,355 +0.06(+2.26%)
Jul 17, 2018 2.660 2.680 2.640 2.650 37,411 +0.00(+0.00%)
Jul 16, 2018 2.770 2.770 2.650 2.650 30,174 -0.11(-3.99%)
Jul 13, 2018 2.750 2.780 2.750 2.760 17,100 -0.01(-0.36%)
Jul 12, 2018 2.770 2.790 2.680 2.770 46,740 +0.01(+0.36%)
Jul 11, 2018 2.770 2.810 2.720 2.760 29,830 -0.05(-1.78%)
Jul 10, 2018 2.830 2.840 2.650 2.810 79,305 -0.03(-1.06%)
Jul 09, 2018 2.880 2.880 2.820 2.840 21,770 -0.03(-1.05%)
Jul 06, 2018 2.880 2.880 2.810 2.870 42,307 -0.01(-0.35%)
Jul 05, 2018 2.850 2.930 2.850 2.880 54,144 +0.01(+0.35%)
Jul 04, 2018 2.870 2.890 2.870 2.870 25,790 +0.02(+0.70%)
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.