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 (%)
Oct 31, 2019 2.290 2.300 2.260 2.270 25,369 -0.03(-1.30%)
Oct 30, 2019 2.280 2.300 2.260 2.300 22,600 +0.04(+1.77%)
Oct 29, 2019 2.270 2.270 2.240 2.260 3,100 -0.02(-0.88%)
Oct 28, 2019 2.270 2.290 2.240 2.280 14,863 +0.02(+0.88%)
Oct 25, 2019 2.220 2.270 2.220 2.260 2,600 +0.06(+2.73%)
Oct 24, 2019 2.290 2.300 2.170 2.200 36,055 -0.10(-4.35%)
Oct 23, 2019 2.270 2.310 2.270 2.300 36,179 +0.03(+1.32%)
Oct 22, 2019 2.240 2.270 2.200 2.270 25,850 +0.03(+1.34%)
Oct 21, 2019 2.210 2.240 2.180 2.240 15,638 +0.07(+3.23%)
Oct 18, 2019 2.220 2.220 2.130 2.170 53,709 -0.05(-2.25%)
Oct 17, 2019 2.280 2.300 2.220 2.220 47,261 -0.08(-3.48%)
Oct 16, 2019 2.290 2.300 2.280 2.300 18,200 +0.00(+0.00%)
Oct 15, 2019 2.270 2.310 2.270 2.300 5,122 -0.02(-0.86%)
Oct 11, 2019 2.320 2.320 2.320 0 +0.03(+1.31%)
Oct 10, 2019 2.310 2.330 2.280 2.290 17,000 -0.04(-1.72%)
Oct 09, 2019 2.340 2.350 2.330 2.330 16,330 +0.02(+0.87%)
Oct 08, 2019 2.320 2.320 2.270 2.310 73,653 -0.03(-1.28%)
Oct 07, 2019 2.360 2.380 2.320 2.340 11,899 -0.02(-0.85%)
Oct 04, 2019 2.480 2.480 2.360 2.360 51,064 -0.11(-4.45%)
Oct 03, 2019 2.470 2.470 2.470 2.470 922 -0.01(-0.40%)
Oct 02, 2019 2.510 2.510 2.480 2.480 80,188 -0.03(-1.20%)
Oct 01, 2019 2.500 2.510 2.490 2.510 24,084 +0.01(+0.40%)
Sep 30, 2019 2.500 2.530 2.500 2.500 20,183 -0.03(-1.19%)
Sep 27, 2019 2.540 2.540 2.510 2.530 21,438 +0.01(+0.40%)
Sep 26, 2019 2.500 2.530 2.490 2.520 37,613 +0.01(+0.40%)
Sep 25, 2019 2.520 2.520 2.500 2.510 11,561 +0.01(+0.40%)
Sep 24, 2019 2.500 2.520 2.500 2.500 17,352 -0.01(-0.40%)
Sep 23, 2019 2.470 2.510 2.460 2.510 9,150 -0.01(-0.40%)
Sep 20, 2019 2.470 2.520 2.450 2.520 23,038 -0.01(-0.40%)
Sep 19, 2019 2.550 2.550 2.480 2.530 364,529 +0.00(+0.00%)
Sep 18, 2019 2.550 2.550 2.530 2.530 3,904 -0.05(-1.94%)
Sep 17, 2019 2.600 2.600 2.550 2.580 5,899 -0.02(-0.77%)
Sep 16, 2019 2.600 2.600 2.540 2.600 16,663 +0.04(+1.56%)
Sep 13, 2019 2.540 2.580 2.540 2.560 16,050 -0.04(-1.54%)
Sep 12, 2019 2.600 2.600 2.580 2.600 8,951 +0.00(+0.00%)
Sep 11, 2019 2.550 2.600 2.550 2.600 505,004 +0.04(+1.56%)
Sep 10, 2019 2.630 2.630 2.560 2.560 8,200 -0.07(-2.66%)
Sep 09, 2019 2.690 2.690 2.580 2.630 22,600 -0.06(-2.23%)
Sep 06, 2019 2.550 2.700 2.550 2.690 69,784 +0.15(+5.91%)
Sep 05, 2019 2.510 2.540 2.500 2.540 12,730 +0.03(+1.20%)
Sep 04, 2019 2.550 2.550 2.510 2.510 8,313 -0.04(-1.57%)
Sep 03, 2019 2.550 2.610 2.550 2.550 12,710 -0.12(-4.49%)
Aug 30, 2019 2.670 2.670 2.670 0 +0.02(+0.75%)
Aug 29, 2019 2.710 2.710 2.620 2.650 14,092 -0.05(-1.85%)
Aug 28, 2019 2.770 2.770 2.700 2.700 46,400 -0.08(-2.88%)
Aug 27, 2019 2.730 2.840 2.730 2.780 52,783 +0.05(+1.83%)
Aug 26, 2019 2.730 2.750 2.720 2.730 80,973 +0.00(+0.00%)
Aug 23, 2019 2.640 2.730 2.630 2.730 117,990 +0.06(+2.25%)
Aug 22, 2019 2.620 2.730 2.620 2.670 34,955 +0.05(+1.91%)
Aug 21, 2019 2.630 2.640 2.620 2.620 45,608 +0.01(+0.38%)
Aug 20, 2019 2.560 2.620 2.560 2.610 74,450 +0.01(+0.38%)
Aug 19, 2019 2.600 2.600 2.600 2.600 62,057 -0.02(-0.76%)
Aug 16, 2019 2.500 2.630 2.500 2.620 39,583 +0.09(+3.56%)
Aug 15, 2019 2.390 2.570 2.390 2.530 42,104 +0.06(+2.43%)
Aug 14, 2019 2.540 2.550 2.460 2.470 19,652 -0.08(-3.14%)
Aug 13, 2019 2.550 2.560 2.540 2.550 20,318 +0.00(+0.00%)
Aug 12, 2019 2.570 2.580 2.550 2.550 5,500 -0.01(-0.39%)
Aug 09, 2019 2.560 2.590 2.510 2.560 53,154 -0.07(-2.66%)
Aug 08, 2019 2.590 2.630 2.570 2.630 24,908 +0.01(+0.38%)
Aug 07, 2019 2.700 2.700 2.560 2.620 79,300 -0.08(-2.96%)
Aug 06, 2019 2.680 2.700 2.680 2.700 30,915 -0.02(-0.74%)
Aug 02, 2019 2.720 2.720 2.720 0 -0.02(-0.73%)
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.