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, 2015 4.040 4.190 3.990 4.090 664,564 +0.01(+0.25%)
Nov 27, 2015 3.990 4.150 3.960 4.080 74,534 +0.07(+1.75%)
Nov 26, 2015 4.030 4.030 4.000 4.010 15,141 +0.01(+0.25%)
Nov 25, 2015 3.950 4.120 3.950 4.000 223,204 +0.00(+0.00%)
Nov 24, 2015 3.960 4.060 3.960 4.000 145,870 +0.00(+0.00%)
Nov 23, 2015 4.050 3.970 4.000 51,323 -0.01(-0.25%)
Nov 20, 2015 3.860 4.030 3.850 4.010 141,903 +0.16(+4.16%)
Nov 19, 2015 3.670 3.870 3.670 3.850 40,892 +0.22(+6.06%)
Nov 18, 2015 3.760 3.830 3.610 3.630 416,632 -0.08(-2.16%)
Nov 17, 2015 3.810 3.950 3.710 3.710 151,531 -0.09(-2.37%)
Nov 16, 2015 3.870 3.880 3.700 3.800 129,649 -0.14(-3.55%)
Nov 13, 2015 4.200 4.260 3.940 3.940 846,707 -0.32(-7.51%)
Nov 12, 2015 4.210 4.300 4.200 4.260 0 +0.02(+0.47%)
Nov 11, 2015 4.245 4.270 4.190 4.240 19,866 -0.01(-0.24%)
Nov 10, 2015 4.020 4.260 4.010 4.250 45,778 +0.24(+5.99%)
Nov 09, 2015 3.980 4.050 3.980 4.010 23,920 -0.02(-0.50%)
Nov 06, 2015 4.010 4.030 3.950 4.030 123,877 -0.02(-0.49%)
Nov 05, 2015 4.050 4.060 4.050 4.050 23,211 -0.01(-0.25%)
Nov 04, 2015 4.070 4.100 4.040 4.060 38,344 +0.01(+0.25%)
Nov 03, 2015 4.050 4.100 4.030 4.050 64,384 +0.00(+0.00%)
Nov 02, 2015 4.010 4.070 4.000 4.050 46,600 -0.03(-0.74%)
Oct 30, 2015 4.060 4.140 4.010 4.080 39,757 +0.01(+0.25%)
Oct 29, 2015 4.040 4.180 4.040 4.070 8,941 -0.03(-0.73%)
Oct 28, 2015 4.050 4.160 3.970 4.100 132,506 +0.05(+1.23%)
Oct 27, 2015 4.220 4.250 4.050 4.050 55,100 -0.13(-3.11%)
Oct 26, 2015 4.350 4.350 4.150 4.180 17,644 -0.08(-1.88%)
Oct 23, 2015 4.220 4.390 4.190 4.260 45,011 +0.09(+2.16%)
Oct 22, 2015 4.200 4.260 4.110 4.170 75,013 -0.08(-1.88%)
Oct 21, 2015 4.200 4.280 4.170 4.250 18,313 +0.07(+1.67%)
Oct 20, 2015 4.150 4.200 4.120 4.180 18,100 +0.06(+1.46%)
Oct 19, 2015 4.100 4.200 4.100 4.120 28,331 -0.03(-0.72%)
Oct 16, 2015 4.200 4.210 4.080 4.150 27,046 -0.14(-3.26%)
Oct 15, 2015 4.390 4.390 4.220 4.290 23,067 -0.08(-1.83%)
Oct 14, 2015 4.410 4.410 4.330 4.370 16,637 -0.03(-0.68%)
Oct 13, 2015 4.350 4.430 4.350 4.400 69,154 +0.04(+0.92%)
Oct 09, 2015 4.360 4.360 4.360 0 +0.06(+1.40%)
Oct 08, 2015 4.240 4.300 4.190 4.300 66,344 +0.09(+2.14%)
Oct 07, 2015 4.300 4.350 4.110 4.210 42,883 -0.06(-1.41%)
Oct 06, 2015 4.270 4.380 4.270 4.270 46,648 +0.02(+0.47%)
Oct 05, 2015 4.150 4.260 4.150 4.250 43,905 +0.11(+2.66%)
Oct 02, 2015 4.070 4.140 4.050 4.140 41,476 +0.04(+0.98%)
Oct 01, 2015 4.130 4.220 4.100 4.100 146,381 -0.04(-0.97%)
Sep 30, 2015 4.130 4.150 4.110 4.140 13,722 +0.03(+0.73%)
Sep 29, 2015 4.080 4.170 4.040 4.110 179,535 +0.00(+0.00%)
Sep 28, 2015 4.170 4.205 4.080 4.110 51,679 -0.09(-2.14%)
Sep 25, 2015 4.200 4.230 4.170 4.200 21,319 +0.09(+2.19%)
Sep 24, 2015 4.120 4.130 4.050 4.110 223,394 -0.04(-0.96%)
Sep 23, 2015 4.260 4.300 4.150 4.150 27,030 -0.10(-2.35%)
Sep 22, 2015 4.120 4.280 4.120 4.250 36,094 +0.05(+1.19%)
Sep 21, 2015 4.180 4.270 4.120 4.200 25,869 +0.10(+2.44%)
Sep 18, 2015 4.120 4.430 4.060 4.100 633,621 -0.02(-0.49%)
Sep 17, 2015 4.190 4.250 4.100 4.120 75,868 -0.07(-1.67%)
Sep 16, 2015 4.180 4.240 4.160 4.190 237,681 +0.01(+0.24%)
Sep 15, 2015 4.190 4.280 4.180 4.180 23,165 -0.03(-0.71%)
Sep 14, 2015 4.190 4.310 4.180 4.210 59,772 +0.01(+0.24%)
Sep 11, 2015 4.200 4.240 4.180 4.200 66,891 -0.06(-1.41%)
Sep 10, 2015 4.160 4.310 4.160 4.260 29,290 +0.08(+1.91%)
Sep 09, 2015 4.230 4.340 4.180 4.180 33,743 -0.06(-1.42%)
Sep 08, 2015 4.420 4.440 4.240 4.240 24,834 -0.16(-3.64%)
Sep 04, 2015 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 03, 2015 4.320 4.440 4.310 4.400 11,233 +0.04(+0.92%)
Sep 02, 2015 4.340 4.500 4.330 4.360 80,738 +0.01(+0.23%)
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.