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 (%)
Nov 30, 2012 5.100 5.140 5.010 5.050 27,059 -0.05(-0.98%)
Nov 29, 2012 5.150 5.200 5.100 5.100 22,478 -0.03(-0.58%)
Nov 28, 2012 5.130 5.190 5.120 5.130 44,067 -0.17(-3.21%)
Nov 27, 2012 5.410 5.410 5.200 5.300 44,690 -0.07(-1.30%)
Nov 26, 2012 5.450 5.450 5.370 5.370 11,185 -0.09(-1.65%)
Nov 24, 2012 5.450 5.500 5.250 5.460 65,579 +0.00(+0.00%)
Nov 23, 2012 5.450 5.500 5.250 5.460 65,579 +0.19(+3.61%)
Nov 22, 2012 5.250 5.270 5.250 5.270 5,275 +0.02(+0.38%)
Nov 21, 2012 5.250 5.290 5.250 5.250 9,048 -0.01(-0.19%)
Nov 20, 2012 5.210 5.310 5.150 5.260 13,334 +0.01(+0.19%)
Nov 19, 2012 5.140 5.320 5.000 5.250 47,150 +0.19(+3.75%)
Nov 16, 2012 5.010 5.130 5.000 5.060 48,686 +0.04(+0.80%)
Nov 15, 2012 5.110 5.125 5.005 5.020 25,520 -0.06(-1.18%)
Nov 14, 2012 5.080 5.140 5.040 5.080 12,683 +0.01(+0.20%)
Nov 13, 2012 5.210 5.210 5.070 5.070 27,028 -0.13(-2.50%)
Nov 12, 2012 5.290 5.290 5.110 5.200 13,753 -0.12(-2.26%)
Nov 09, 2012 5.260 5.350 5.260 5.320 11,655 +0.02(+0.38%)
Nov 08, 2012 5.130 5.350 5.130 5.300 13,984 +0.24(+4.74%)
Nov 07, 2012 4.950 5.100 4.850 5.060 71,897 +0.03(+0.60%)
Nov 06, 2012 5.200 5.170 4.960 5.030 64,262 -0.14(-2.71%)
Nov 05, 2012 5.170 5.230 5.160 5.170 48,062 +0.05(+0.98%)
Nov 02, 2012 5.300 5.300 5.110 5.120 399,519 -0.15(-2.85%)
Nov 01, 2012 5.270 5.340 5.230 5.270 44,629 +0.01(+0.19%)
Oct 31, 2012 5.270 5.420 5.240 5.260 45,611 -0.02(-0.38%)
Oct 30, 2012 5.240 5.300 5.240 5.280 7,402 +0.03(+0.57%)
Oct 29, 2012 5.270 5.380 5.240 5.250 23,577 -0.05(-0.94%)
Oct 26, 2012 5.400 5.400 5.270 5.300 33,179 -0.03(-0.56%)
Oct 25, 2012 5.310 5.460 5.300 5.330 552,452 +0.00(+0.00%)
Oct 24, 2012 5.450 5.450 5.260 5.330 23,801 -0.10(-1.84%)
Oct 23, 2012 5.250 5.440 5.200 5.430 183,515 +0.12(+2.26%)
Oct 19, 2012 5.630 5.630 5.300 5.310 50,510 -0.27(-4.84%)
Oct 18, 2012 5.430 5.660 5.420 5.580 66,821 +0.05(+0.90%)
Oct 17, 2012 5.300 5.580 5.300 5.530 47,751 +0.28(+5.33%)
Oct 16, 2012 5.170 5.250 5.170 5.250 18,719 +0.00(+0.00%)
Oct 15, 2012 5.440 5.440 5.250 5.250 34,329 -0.15(-2.78%)
Oct 12, 2012 5.460 5.460 5.390 5.400 32,951 +0.00(+0.00%)
Oct 11, 2012 5.460 5.460 5.350 5.400 133,685 -0.04(-0.74%)
Oct 10, 2012 5.610 5.610 5.430 5.440 24,190 -0.16(-2.86%)
Oct 09, 2012 5.780 5.860 5.590 5.600 29,359 -0.26(-4.44%)
Oct 05, 2012 5.860 5.860 5.860 0 -0.10(-1.68%)
Oct 04, 2012 5.800 5.960 5.800 5.960 205,014 +0.20(+3.47%)
Oct 03, 2012 5.780 5.850 5.710 5.760 74,502 -0.04(-0.69%)
Oct 02, 2012 5.820 5.850 5.780 5.800 89,352 +0.00(+0.00%)
Oct 01, 2012 5.830 5.950 5.660 5.800 104,637 -0.03(-0.51%)
Sep 28, 2012 5.640 5.930 5.580 5.830 26,934 +0.28(+5.05%)
Sep 27, 2012 5.500 5.560 5.450 5.550 13,773 +0.09(+1.65%)
Sep 26, 2012 5.570 5.600 5.460 5.460 29,957 -0.10(-1.80%)
Sep 25, 2012 5.620 5.660 5.560 5.560 37,567 +0.03(+0.54%)
Sep 24, 2012 5.340 5.610 5.340 5.530 17,612 +0.19(+3.56%)
Sep 21, 2012 5.800 5.960 5.340 5.340 184,227 -0.46(-7.93%)
Sep 20, 2012 6.000 6.000 5.790 5.800 51,591 -0.20(-3.33%)
Sep 19, 2012 6.050 6.070 5.990 6.000 7,504 +0.00(+0.00%)
Sep 18, 2012 6.130 6.170 6.000 6.000 21,829 -0.18(-2.91%)
Sep 17, 2012 6.090 6.190 6.000 6.180 19,263 +0.06(+0.98%)
Sep 14, 2012 5.750 6.200 5.750 6.120 286,642 +0.39(+6.81%)
Sep 13, 2012 5.660 5.740 5.650 5.730 22,554 +0.07(+1.24%)
Sep 12, 2012 5.640 5.730 5.620 5.660 26,750 +0.06(+1.07%)
Sep 11, 2012 5.510 5.650 5.500 5.600 136,105 +0.10(+1.82%)
Sep 10, 2012 5.220 5.550 5.220 5.500 110,706 +0.31(+5.97%)
Sep 07, 2012 5.040 5.240 5.040 5.190 254,998 +0.16(+3.18%)
Sep 06, 2012 5.050 5.150 4.980 5.030 509,555 -0.02(-0.40%)
Sep 05, 2012 5.080 5.100 5.040 5.050 31,721 -0.09(-1.75%)
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.