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 29, 2013 6.020 6.210 6.000 6.000 52,600 +0.04(+0.67%)
Nov 28, 2013 5.950 5.970 5.950 5.960 3,545 -0.09(-1.49%)
Nov 27, 2013 5.935 6.050 5.800 6.050 49,039 +0.10(+1.68%)
Nov 26, 2013 5.710 5.950 5.570 5.950 164,044 +0.26(+4.57%)
Nov 25, 2013 5.840 5.870 5.660 5.690 7,220 -0.12(-2.07%)
Nov 22, 2013 5.880 5.900 5.780 5.810 59,550 -0.10(-1.69%)
Nov 21, 2013 5.830 5.950 5.800 5.910 66,621 +0.08(+1.37%)
Nov 20, 2013 5.910 5.950 5.830 5.830 44,296 -0.06(-1.02%)
Nov 19, 2013 5.900 5.930 5.820 5.890 66,044 +0.01(+0.17%)
Nov 18, 2013 5.990 5.990 5.840 5.880 12,868 -0.08(-1.34%)
Nov 15, 2013 5.960 5.995 5.950 5.960 5,302 +0.03(+0.51%)
Nov 14, 2013 5.970 6.010 5.900 5.930 59,670 -0.08(-1.33%)
Nov 12, 2013 5.990 6.090 5.970 6.010 9,103 +0.02(+0.33%)
Nov 11, 2013 6.010 6.010 5.930 5.990 28,318 -0.05(-0.83%)
Nov 08, 2013 5.950 6.050 5.950 6.040 100,144 +0.09(+1.51%)
Nov 07, 2013 6.180 6.180 5.930 5.950 283,468 -0.25(-4.03%)
Nov 06, 2013 5.990 6.330 5.990 6.200 41,647 +0.23(+3.85%)
Nov 05, 2013 6.040 6.050 5.900 5.970 68,799 -0.13(-2.13%)
Nov 04, 2013 6.220 6.220 5.850 6.100 76,779 -0.10(-1.61%)
Nov 01, 2013 6.250 6.410 6.000 6.200 425,203 -0.01(-0.16%)
Oct 31, 2013 6.230 6.230 6.120 6.210 6,451 -0.05(-0.80%)
Oct 30, 2013 6.310 6.350 6.260 6.260 5,910 -0.01(-0.16%)
Oct 29, 2013 6.150 6.300 6.150 6.270 29,296 +0.16(+2.62%)
Oct 28, 2013 6.190 6.190 6.050 6.110 34,150 -0.08(-1.29%)
Oct 25, 2013 6.210 6.220 6.170 6.190 63,169 -0.07(-1.12%)
Oct 24, 2013 6.220 6.270 6.180 6.260 44,307 +0.09(+1.46%)
Oct 23, 2013 6.350 6.380 6.170 6.170 122,964 -0.21(-3.29%)
Oct 22, 2013 6.400 6.440 6.350 6.380 40,058 -0.02(-0.31%)
Oct 21, 2013 6.250 6.450 6.250 6.400 46,304 +0.21(+3.39%)
Oct 18, 2013 6.340 6.370 6.150 6.190 22,765 -0.16(-2.52%)
Oct 17, 2013 6.380 6.390 6.300 6.350 170,037 -0.08(-1.24%)
Oct 16, 2013 6.390 6.470 6.290 6.430 47,208 +0.06(+0.94%)
Oct 15, 2013 6.310 6.380 6.300 6.370 27,841 -0.01(-0.16%)
Oct 11, 2013 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 10, 2013 6.380 6.410 6.300 6.380 113,718 +0.06(+0.95%)
Oct 09, 2013 6.340 6.350 6.300 6.320 5,860 -0.01(-0.16%)
Oct 08, 2013 6.340 6.390 6.310 6.330 93,718 -0.02(-0.31%)
Oct 07, 2013 6.350 6.360 6.300 6.350 15,134 -0.06(-0.94%)
Oct 04, 2013 6.400 6.450 6.350 6.410 25,183 -0.02(-0.31%)
Oct 03, 2013 6.550 6.570 6.400 6.430 15,984 -0.17(-2.58%)
Oct 02, 2013 6.360 6.660 6.340 6.600 59,312 +0.20(+3.12%)
Oct 01, 2013 6.360 6.420 6.280 6.400 33,833 -0.05(-0.78%)
Sep 27, 2013 6.500 6.500 6.410 6.450 119,302 -0.04(-0.62%)
Sep 26, 2013 6.650 6.650 6.400 6.490 23,566 -0.18(-2.70%)
Sep 25, 2013 6.740 6.740 6.600 6.670 103,387 -0.05(-0.74%)
Sep 24, 2013 6.600 6.780 6.600 6.720 114,567 +0.12(+1.82%)
Sep 23, 2013 6.630 6.630 6.590 6.600 86,230 -0.05(-0.75%)
Sep 20, 2013 6.700 6.700 6.590 6.650 114,100 -0.05(-0.75%)
Sep 19, 2013 6.640 6.700 6.620 6.700 34,687 +0.08(+1.21%)
Sep 18, 2013 6.510 6.700 6.500 6.620 210,385 +0.12(+1.85%)
Sep 17, 2013 6.350 6.500 6.230 6.500 16,944 +0.14(+2.20%)
Sep 16, 2013 6.440 6.440 6.170 6.360 209,152 -0.08(-1.24%)
Sep 13, 2013 6.350 6.440 6.180 6.440 11,019 +0.04(+0.63%)
Sep 12, 2013 6.360 6.420 6.260 6.400 95,059 -0.01(-0.16%)
Sep 11, 2013 6.420 6.500 6.350 6.410 57,741 +0.01(+0.16%)
Sep 10, 2013 6.010 6.640 6.010 6.400 229,741 +0.35(+5.79%)
Sep 09, 2013 6.040 6.080 6.000 6.050 14,056 +0.01(+0.17%)
Sep 06, 2013 5.940 6.210 5.920 6.040 10,115 +0.05(+0.83%)
Sep 05, 2013 6.030 6.240 5.990 5.990 27,524 -0.03(-0.50%)
Sep 04, 2013 5.950 6.100 5.950 6.020 123,433 +0.04(+0.67%)
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.