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, 2009 13.84 13.99 13.59 13.70 130,049 -0.20(-1.44%)
Aug 28, 2009 13.30 13.90 13.26 13.90 244,399 +0.55(+4.12%)
Aug 27, 2009 12.34 13.56 12.30 13.35 458,580 +0.95(+7.66%)
Aug 26, 2009 12.66 12.99 12.33 12.40 129,960 -0.23(-1.82%)
Aug 25, 2009 12.40 12.68 12.20 12.63 226,629 +0.23(+1.85%)
Aug 24, 2009 12.88 12.88 12.40 12.40 33,529 -0.31(-2.44%)
Aug 21, 2009 12.75 12.75 12.55 12.71 58,529 +0.21(+1.68%)
Aug 20, 2009 12.36 12.50 12.35 12.50 53,578 +0.15(+1.21%)
Aug 19, 2009 12.49 12.50 12.35 12.35 29,177 -0.15(-1.20%)
Aug 18, 2009 12.33 12.50 12.25 12.50 539,227 +0.15(+1.21%)
Aug 17, 2009 12.36 12.56 12.25 12.35 21,618 -0.40(-3.14%)
Aug 14, 2009 12.75 12.80 12.46 12.75 90,279 +0.05(+0.39%)
Aug 13, 2009 12.89 12.89 12.63 12.70 90,325 -0.13(-1.01%)
Aug 12, 2009 12.29 13.00 12.24 12.83 111,647 +0.59(+4.82%)
Aug 11, 2009 12.51 12.51 12.20 12.24 77,466 -0.05(-0.41%)
Aug 10, 2009 12.15 12.50 11.88 12.29 251,410 +0.14(+1.15%)
Aug 07, 2009 11.65 12.25 11.65 12.15 230,515 +0.63(+5.47%)
Aug 06, 2009 12.54 12.56 11.52 11.52 50,271 -1.11(-8.79%)
Aug 05, 2009 12.83 12.98 12.60 12.63 53,075 -0.01(-0.08%)
Aug 04, 2009 12.60 13.29 12.49 12.64 199,785 +0.17(+1.36%)
Jul 31, 2009 11.80 12.78 11.80 12.47 191,908 +0.67(+5.68%)
Jul 30, 2009 11.52 12.09 11.52 11.80 296,444 +0.04(+0.34%)
Jul 29, 2009 11.47 11.76 11.30 11.76 112,525 +0.29(+2.53%)
Jul 28, 2009 11.32 11.50 11.32 11.47 15,356 +0.11(+0.97%)
Jul 27, 2009 11.00 11.58 11.15 11.36 68,762 +0.36(+3.27%)
Jul 24, 2009 10.95 11.40 10.85 11.00 151,413 +0.06(+0.55%)
Jul 23, 2009 10.02 10.95 10.02 10.94 920,341 +0.99(+9.95%)
Jul 22, 2009 9.660 10.10 9.650 9.950 62,648 -0.05(-0.50%)
Jul 21, 2009 9.950 10.13 9.950 10.00 885,226 +0.10(+1.01%)
Jul 20, 2009 9.670 9.910 9.650 9.900 11,351 +0.19(+1.96%)
Jul 17, 2009 9.550 9.740 9.550 9.710 43,983 +0.16(+1.68%)
Jul 16, 2009 9.620 9.620 9.500 9.550 6,258 -0.09(-0.93%)
Jul 15, 2009 9.650 9.700 9.360 9.640 189,267 +0.19(+2.01%)
Jul 14, 2009 9.300 9.500 9.290 9.450 73,419 +0.10(+1.07%)
Jul 13, 2009 9.160 9.350 9.150 9.350 51,782 +0.15(+1.63%)
Jul 10, 2009 9.050 9.240 9.050 9.200 7,650 +0.05(+0.55%)
Jul 09, 2009 9.250 9.310 8.970 9.150 12,258 +0.00(+0.00%)
Jul 08, 2009 9.660 10.01 8.680 9.150 114,299 -0.45(-4.69%)
Jul 07, 2009 10.00 10.04 9.600 9.600 34,240 -0.41(-4.10%)
Jul 06, 2009 9.620 10.04 9.600 10.01 39,829 +0.01(+0.10%)
Jul 03, 2009 10.10 10.16 10.00 10.00 8,969 -0.15(-1.48%)
Jul 02, 2009 9.530 10.25 9.530 10.15 37,090 -0.10(-0.98%)
Jun 30, 2009 10.47 10.60 10.25 10.25 76,141 -0.15(-1.44%)
Jun 29, 2009 10.42 10.47 10.30 10.40 30,307 +0.01(+0.10%)
Jun 26, 2009 10.10 10.39 10.10 10.39 28,960 +0.25(+2.47%)
Jun 25, 2009 9.880 10.24 9.900 10.14 224,855 +0.20(+2.01%)
Jun 24, 2009 9.940 10.00 9.790 9.940 41,867 +0.38(+3.97%)
Jun 23, 2009 9.750 9.750 9.430 9.560 69,277 +0.01(+0.10%)
Jun 22, 2009 10.09 10.09 9.500 9.550 61,101 -0.55(-5.45%)
Jun 19, 2009 9.920 10.40 9.750 10.10 22,627 +0.32(+3.27%)
Jun 18, 2009 9.370 10.49 9.370 9.780 144,768 +0.19(+1.98%)
Jun 17, 2009 10.00 10.37 9.350 9.590 79,486 -0.41(-4.10%)
Jun 16, 2009 10.26 10.49 9.850 10.00 126,555 +0.00(+0.00%)
Jun 15, 2009 10.64 10.64 9.980 10.00 82,569 -0.54(-5.12%)
Jun 12, 2009 10.30 10.64 10.30 10.54 51,184 +0.04(+0.38%)
Jun 11, 2009 10.13 10.50 9.990 10.50 91,221 +0.43(+4.27%)
Jun 10, 2009 9.940 10.14 9.900 10.07 179,004 +0.17(+1.72%)
Jun 09, 2009 9.900 9.950 9.800 9.900 59,397 +0.00(+0.00%)
Jun 08, 2009 9.950 9.950 9.860 9.900 103,811 -0.05(-0.50%)
Jun 05, 2009 10.10 10.10 9.900 9.950 45,814 +0.02(+0.20%)
Jun 04, 2009 9.850 9.930 9.780 9.930 48,012 -0.01(-0.10%)
Jun 03, 2009 10.21 10.25 9.700 9.940 52,337 -0.30(-2.93%)
Jun 02, 2009 10.23 10.75 10.01 10.24 458,409 +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.