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 30, 2013 5.730 5.730 5.730 0 -0.16(-2.72%)
Aug 29, 2013 5.850 5.950 5.850 5.890 24,500 +0.05(+0.86%)
Aug 28, 2013 6.000 6.010 5.810 5.840 7,272 -0.15(-2.50%)
Aug 27, 2013 5.960 6.050 5.920 5.990 22,198 +0.02(+0.34%)
Aug 26, 2013 6.010 6.010 5.880 5.970 17,660 -0.04(-0.67%)
Aug 23, 2013 6.050 6.170 6.010 6.010 8,046 -0.09(-1.48%)
Aug 22, 2013 6.170 6.210 5.940 6.100 41,641 -0.01(-0.16%)
Aug 21, 2013 6.140 6.170 6.060 6.110 49,053 +0.02(+0.33%)
Aug 20, 2013 6.050 6.090 6.040 6.090 26,505 +0.05(+0.83%)
Aug 19, 2013 6.130 6.170 6.020 6.040 2,794 -0.06(-0.98%)
Aug 16, 2013 6.140 6.150 6.100 6.100 5,048 +0.00(+0.00%)
Aug 15, 2013 6.020 6.140 6.020 6.100 12,621 +0.03(+0.49%)
Aug 14, 2013 6.070 6.110 6.050 6.070 16,526 -0.03(-0.49%)
Aug 13, 2013 6.200 6.200 6.050 6.100 23,891 -0.16(-2.56%)
Aug 12, 2013 6.240 6.270 6.200 6.260 12,576 -0.01(-0.16%)
Aug 09, 2013 6.290 6.340 6.170 6.270 215,670 -0.02(-0.32%)
Aug 08, 2013 6.330 6.420 6.270 6.290 107,831 +0.02(+0.32%)
Aug 07, 2013 6.400 6.410 6.270 6.270 24,244 -0.13(-2.03%)
Aug 06, 2013 6.430 6.500 6.350 6.400 30,921 -0.04(-0.62%)
Aug 02, 2013 6.440 6.440 6.440 0 -0.08(-1.23%)
Aug 01, 2013 6.370 6.550 6.370 6.520 51,077 +0.22(+3.49%)
Jul 31, 2013 6.180 6.865 6.140 6.300 1,717,965 +0.15(+2.44%)
Jul 30, 2013 6.180 6.180 5.990 6.150 318,000 -0.01(-0.16%)
Jul 29, 2013 6.050 6.160 6.050 6.160 2,836 +0.06(+0.98%)
Jul 26, 2013 5.910 6.120 5.910 6.100 16,947 +0.11(+1.84%)
Jul 25, 2013 6.180 6.210 5.950 5.990 17,553 -0.26(-4.16%)
Jul 24, 2013 6.370 6.370 6.180 6.250 13,160 -0.11(-1.73%)
Jul 23, 2013 6.300 6.360 6.340 6.360 5,551 +0.00(+0.00%)
Jul 22, 2013 6.400 6.470 6.280 6.360 64,360 -0.03(-0.47%)
Jul 19, 2013 6.330 6.400 6.270 6.390 334,206 +0.06(+0.95%)
Jul 18, 2013 6.090 6.330 6.060 6.330 40,905 +0.27(+4.46%)
Jul 17, 2013 6.210 6.210 5.960 6.060 10,563 -0.20(-3.19%)
Jul 16, 2013 6.270 6.290 6.100 6.260 120,554 -0.03(-0.48%)
Jul 15, 2013 6.280 6.340 6.280 6.290 9,200 +0.03(+0.48%)
Jul 12, 2013 6.400 6.400 6.260 6.260 5,313 -0.17(-2.64%)
Jul 11, 2013 6.420 6.430 6.300 6.430 9,907 +0.18(+2.88%)
Jul 10, 2013 6.320 6.340 6.150 6.250 72,852 -0.05(-0.79%)
Jul 09, 2013 6.420 6.420 6.300 6.300 3,184 -0.08(-1.25%)
Jul 08, 2013 6.400 6.530 6.360 6.380 52,788 +0.08(+1.27%)
Jul 05, 2013 6.470 6.580 6.300 6.300 31,455 -0.14(-2.17%)
Jul 04, 2013 6.620 6.620 6.320 6.440 52,408 -0.19(-2.87%)
Jul 03, 2013 6.270 6.630 6.220 6.630 36,284 +0.41(+6.59%)
Jul 02, 2013 6.280 6.530 6.160 6.220 60,933 +0.02(+0.32%)
Jun 28, 2013 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 26, 2013 5.960 6.080 5.960 6.000 61,998 -0.02(-0.33%)
Jun 25, 2013 6.000 6.080 5.970 6.020 65,886 +0.04(+0.67%)
Jun 24, 2013 6.230 6.230 5.890 5.980 33,397 -0.26(-4.17%)
Jun 21, 2013 6.140 6.490 6.100 6.240 106,685 +0.15(+2.46%)
Jun 20, 2013 6.200 6.300 6.090 6.090 32,209 -0.43(-6.60%)
Jun 19, 2013 6.500 6.540 6.500 6.520 23,341 +0.02(+0.31%)
Jun 18, 2013 6.600 6.600 6.500 6.500 7,636 -0.03(-0.46%)
Jun 17, 2013 6.450 6.610 6.440 6.530 129,094 +0.19(+3.00%)
Jun 14, 2013 6.180 6.360 6.180 6.340 8,853 +0.14(+2.26%)
Jun 13, 2013 6.330 6.330 6.180 6.200 35,285 -0.13(-2.05%)
Jun 12, 2013 6.220 6.370 6.190 6.330 34,680 +0.21(+3.43%)
Jun 11, 2013 6.530 6.540 6.120 6.120 149,239 -0.46(-6.99%)
Jun 10, 2013 6.560 6.650 6.560 6.580 33,300 -0.03(-0.45%)
Jun 07, 2013 6.590 6.710 6.550 6.610 209,252 +0.06(+0.92%)
Jun 06, 2013 6.450 6.650 6.450 6.550 43,467 +0.07(+1.08%)
Jun 05, 2013 6.500 6.550 6.440 6.480 53,105 +0.01(+0.15%)
Jun 04, 2013 6.460 6.590 6.460 6.470 75,018 +0.07(+1.09%)
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.