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, 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%)
Jul 03, 2018 2.840 2.870 2.840 2.850 15,626 -0.02(-0.70%)
Jun 29, 2018 2.870 2.870 2.870 0 -0.01(-0.35%)
Jun 28, 2018 2.870 2.910 2.830 2.880 64,008 +0.01(+0.35%)
Jun 27, 2018 2.920 2.930 2.860 2.870 54,045 -0.07(-2.38%)
Jun 26, 2018 2.950 2.970 2.920 2.940 23,075 +0.00(+0.00%)
Jun 25, 2018 3.030 3.030 2.920 2.940 92,038 -0.05(-1.67%)
Jun 22, 2018 3.010 3.040 2.960 2.990 60,974 -0.01(-0.33%)
Jun 21, 2018 2.910 3.050 2.910 3.000 219,396 +0.05(+1.69%)
Jun 20, 2018 2.950 2.980 2.930 2.950 82,557 +0.03(+1.03%)
Jun 19, 2018 2.920 2.990 2.920 2.920 83,391 -0.01(-0.34%)
Jun 18, 2018 2.910 2.980 2.910 2.930 24,955 +0.01(+0.34%)
Jun 15, 2018 2.930 2.940 2.920 18,452 -0.02(-0.68%)
Jun 14, 2018 2.970 2.990 2.940 2.940 19,775 -0.03(-1.01%)
Jun 13, 2018 2.980 3.010 2.960 2.970 51,300 -0.02(-0.67%)
Jun 12, 2018 2.960 2.990 2.950 2.990 14,736 +0.04(+1.36%)
Jun 11, 2018 2.880 2.990 2.880 2.950 89,974 +0.02(+0.68%)
Jun 08, 2018 2.900 3.010 2.890 2.930 80,192 +0.03(+1.03%)
Jun 07, 2018 2.900 2.910 2.840 2.900 26,569 +0.00(+0.00%)
Jun 06, 2018 2.930 2.900 47,315 +0.08(+2.84%)
Jun 05, 2018 2.980 2.990 2.810 2.820 243,093 -0.18(-6.00%)
Jun 04, 2018 2.940 3.020 2.930 3.000 65,750 +0.07(+2.39%)
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.