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, 2010 10.12 10.12 9.930 10.10 128,076 -0.06(-0.59%)
Aug 30, 2010 10.50 10.50 10.16 10.16 109,343 -0.34(-3.24%)
Aug 27, 2010 10.45 10.50 10.35 10.50 79,878 +0.03(+0.29%)
Aug 26, 2010 10.15 10.47 10.05 10.47 639,595 +0.35(+3.46%)
Aug 25, 2010 9.770 10.15 9.660 10.12 736,431 +0.27(+2.74%)
Aug 24, 2010 9.500 9.860 9.300 9.850 991,278 +0.20(+2.07%)
Aug 23, 2010 9.500 9.650 9.500 9.650 45,310 +0.14(+1.47%)
Aug 20, 2010 9.520 9.640 9.500 9.510 29,422 -0.05(-0.52%)
Aug 19, 2010 9.410 9.590 9.320 9.560 291,903 +0.10(+1.06%)
Aug 18, 2010 9.430 9.460 9.250 9.460 56,444 +0.05(+0.53%)
Aug 17, 2010 9.320 9.490 9.300 9.410 249,926 +0.08(+0.86%)
Aug 16, 2010 9.450 9.500 9.170 9.330 66,256 -0.17(-1.79%)
Aug 13, 2010 9.590 9.740 9.480 9.500 34,967 -0.12(-1.25%)
Aug 12, 2010 9.310 9.670 9.290 9.620 512,743 +0.16(+1.69%)
Aug 11, 2010 9.780 9.780 9.350 9.460 297,808 -0.32(-3.27%)
Aug 10, 2010 9.950 9.960 9.720 9.780 105,640 -0.18(-1.81%)
Aug 09, 2010 9.830 10.12 9.830 9.960 533,332 +0.17(+1.74%)
Aug 06, 2010 9.450 9.900 9.430 9.790 223,251 +0.44(+4.71%)
Aug 05, 2010 9.500 9.500 9.350 9.350 43,294 -0.15(-1.58%)
Aug 04, 2010 9.490 9.550 9.310 9.500 195,166 +0.04(+0.42%)
Aug 03, 2010 9.620 9.630 9.460 9.460 151,633 -0.11(-1.15%)
Jul 30, 2010 9.540 9.760 9.500 9.570 51,690 -0.02(-0.21%)
Jul 29, 2010 9.420 9.590 9.290 9.590 493,172 +0.14(+1.48%)
Jul 28, 2010 9.530 9.720 9.390 9.450 273,251 -0.20(-2.07%)
Jul 27, 2010 9.940 9.940 9.570 9.650 84,878 +0.13(+1.37%)
Jul 26, 2010 9.600 9.700 9.450 9.520 28,945 -0.09(-0.94%)
Jul 23, 2010 9.240 9.620 9.240 9.610 235,458 +0.36(+3.89%)
Jul 22, 2010 9.180 9.450 9.140 9.250 19,380 +0.14(+1.54%)
Jul 21, 2010 9.040 9.320 9.000 9.110 56,679 +0.08(+0.89%)
Jul 20, 2010 9.400 9.400 9.000 9.030 87,159 -0.38(-4.04%)
Jul 19, 2010 8.910 9.500 8.820 9.410 49,768 +0.50(+5.61%)
Jul 16, 2010 9.250 9.400 8.910 8.910 81,642 -0.34(-3.68%)
Jul 15, 2010 9.490 9.490 9.110 9.250 42,877 +0.00(+0.00%)
Jul 14, 2010 9.420 9.420 9.220 9.250 58,405 -0.20(-2.12%)
Jul 13, 2010 9.290 9.500 9.210 9.450 93,438 +0.15(+1.61%)
Jul 12, 2010 9.540 9.540 9.200 9.300 59,317 -0.20(-2.11%)
Jul 09, 2010 9.540 9.540 9.310 9.500 24,953 -0.02(-0.21%)
Jul 08, 2010 9.500 9.620 9.400 9.520 182,474 +0.02(+0.21%)
Jul 07, 2010 9.340 9.520 9.270 9.500 39,246 +0.11(+1.17%)
Jul 06, 2010 9.150 9.490 9.080 9.390 174,455 +0.15(+1.62%)
Jul 02, 2010 9.490 9.490 9.110 9.240 36,590 -0.07(-0.75%)
Jun 30, 2010 9.390 9.540 9.310 9.310 40,639 -0.03(-0.32%)
Jun 29, 2010 9.550 9.580 9.130 9.340 117,930 -0.40(-4.11%)
Jun 25, 2010 9.680 9.820 9.650 9.740 37,735 +0.09(+0.93%)
Jun 24, 2010 9.720 9.790 9.580 9.650 51,798 -0.06(-0.62%)
Jun 23, 2010 9.900 9.900 9.600 9.710 96,976 -0.06(-0.61%)
Jun 22, 2010 9.850 9.890 9.720 9.770 57,990 -0.16(-1.61%)
Jun 21, 2010 10.00 10.03 9.750 9.930 89,460 +0.01(+0.10%)
Jun 18, 2010 10.04 10.13 9.810 9.920 294,990 -0.18(-1.78%)
Jun 17, 2010 10.00 10.13 10.00 10.10 45,907 +0.08(+0.80%)
Jun 16, 2010 10.11 10.15 9.990 10.02 157,418 -0.16(-1.57%)
Jun 15, 2010 10.12 10.18 9.910 10.18 46,251 +0.06(+0.59%)
Jun 14, 2010 10.25 10.37 10.00 10.12 35,376 -0.07(-0.69%)
Jun 11, 2010 10.11 10.20 10.01 10.19 37,878 +0.08(+0.79%)
Jun 10, 2010 10.05 10.20 10.00 10.11 39,903 +0.13(+1.30%)
Jun 09, 2010 10.11 10.27 9.880 9.980 59,486 -0.10(-0.99%)
Jun 08, 2010 10.10 10.33 10.05 10.08 48,560 -0.07(-0.69%)
Jun 07, 2010 10.30 10.39 10.14 10.15 85,410 -0.13(-1.26%)
Jun 04, 2010 10.44 10.44 10.19 10.28 95,302 -0.19(-1.81%)
Jun 03, 2010 10.47 10.71 10.37 10.47 76,149 -0.09(-0.85%)
Jun 02, 2010 10.31 10.57 10.26 10.56 447,415 +0.25(+2.42%)
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.