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 (%)
Dec 31, 2010 12.24 12.33 12.10 12.10 187,130 -0.16(-1.31%)
Dec 30, 2010 12.27 12.38 12.25 12.26 58,526 -0.01(-0.08%)
Dec 29, 2010 12.20 12.37 12.20 12.27 52,402 +0.05(+0.41%)
Dec 24, 2010 12.28 12.35 12.16 12.22 38,341 -0.06(-0.49%)
Dec 23, 2010 12.28 12.40 12.19 12.28 49,280 +0.05(+0.41%)
Dec 22, 2010 12.29 12.31 12.13 12.23 72,338 -0.09(-0.73%)
Dec 21, 2010 12.02 12.39 12.02 12.32 56,794 +0.27(+2.24%)
Dec 20, 2010 12.16 12.32 12.01 12.05 118,145 -0.08(-0.66%)
Dec 17, 2010 12.33 12.50 12.13 12.13 258,762 -0.37(-2.96%)
Dec 16, 2010 12.36 12.59 12.36 12.50 386,025 +0.00(+0.00%)
Dec 15, 2010 12.33 12.63 12.26 12.50 129,437 +0.22(+1.79%)
Dec 14, 2010 12.50 12.54 12.26 12.28 73,915 -0.24(-1.92%)
Dec 13, 2010 12.60 12.75 12.50 12.52 94,168 -0.21(-1.65%)
Dec 10, 2010 12.60 12.80 12.48 12.73 169,014 +0.04(+0.32%)
Dec 09, 2010 12.89 12.94 12.69 12.69 110,178 -0.27(-2.08%)
Dec 08, 2010 12.62 13.00 12.62 12.96 224,028 +0.31(+2.45%)
Dec 07, 2010 12.55 12.75 12.51 12.65 81,327 +0.10(+0.80%)
Dec 06, 2010 12.15 12.58 12.02 12.55 491,165 +0.29(+2.37%)
Dec 03, 2010 12.42 12.50 12.17 12.26 76,656 -0.26(-2.08%)
Dec 02, 2010 12.52 12.70 12.50 12.52 94,118 -0.14(-1.11%)
Dec 01, 2010 12.85 12.85 12.49 12.66 686,070 -0.19(-1.48%)
Nov 30, 2010 12.40 13.05 12.29 12.85 252,173 +0.45(+3.63%)
Nov 29, 2010 12.35 12.53 12.30 12.40 107,351 +0.04(+0.32%)
Nov 26, 2010 12.47 12.57 12.35 12.36 52,483 -0.11(-0.88%)
Nov 25, 2010 12.46 12.53 12.40 12.47 18,265 +0.00(+0.00%)
Nov 24, 2010 12.38 12.50 12.30 12.47 48,967 +0.12(+0.97%)
Nov 23, 2010 12.35 12.50 12.34 12.35 59,813 -0.14(-1.12%)
Nov 22, 2010 12.55 12.55 12.27 12.49 606,438 -0.01(-0.08%)
Nov 19, 2010 12.31 12.80 12.21 12.50 324,946 +0.09(+0.73%)
Nov 18, 2010 12.43 12.45 12.36 12.41 90,108 +0.22(+1.80%)
Nov 17, 2010 12.85 12.85 12.19 12.19 562,957 -0.30(-2.40%)
Nov 16, 2010 13.00 13.05 12.46 12.49 111,574 -0.52(-4.00%)
Nov 15, 2010 13.00 13.13 12.86 13.01 29,173 +0.01(+0.08%)
Nov 12, 2010 13.24 13.24 13.00 13.00 88,220 -0.10(-0.76%)
Nov 11, 2010 13.28 13.37 13.09 13.10 231,015 -0.18(-1.36%)
Nov 10, 2010 13.35 13.35 13.10 13.28 68,487 +0.09(+0.68%)
Nov 09, 2010 13.16 13.63 13.13 13.19 275,311 +0.05(+0.38%)
Nov 08, 2010 12.93 13.40 12.81 13.14 121,713 +0.29(+2.26%)
Nov 05, 2010 11.45 13.00 11.41 12.85 333,091 +1.60(+14.22%)
Nov 04, 2010 11.22 11.35 11.22 11.25 95,193 +0.08(+0.72%)
Nov 03, 2010 11.56 11.60 11.17 11.17 31,195 -0.33(-2.87%)
Nov 02, 2010 11.69 11.70 11.42 11.50 60,493 -0.10(-0.86%)
Nov 01, 2010 11.50 11.75 11.36 11.60 71,316 +0.10(+0.87%)
Oct 29, 2010 11.58 11.65 11.34 11.50 120,057 +0.03(+0.26%)
Oct 28, 2010 11.48 11.71 11.37 11.47 254,321 -0.01(-0.09%)
Oct 27, 2010 11.23 11.67 11.14 11.48 81,660 -0.08(-0.69%)
Oct 25, 2010 11.42 11.79 11.42 11.56 33,548 +0.14(+1.23%)
Oct 22, 2010 11.35 11.48 11.30 11.42 89,981 +0.07(+0.62%)
Oct 21, 2010 11.85 11.93 11.35 11.35 77,322 -0.51(-4.30%)
Oct 20, 2010 11.61 11.90 11.61 11.86 173,962 +0.12(+1.02%)
Oct 19, 2010 11.44 11.74 11.32 11.74 43,431 +0.29(+2.53%)
Oct 18, 2010 11.20 11.45 11.00 11.45 55,604 +0.30(+2.69%)
Oct 15, 2010 11.39 11.39 11.14 11.15 19,890 -0.19(-1.68%)
Oct 14, 2010 11.11 11.44 11.06 11.34 65,205 +0.15(+1.34%)
Oct 13, 2010 11.38 11.49 11.16 11.19 42,569 -0.19(-1.67%)
Oct 12, 2010 11.21 11.39 11.07 11.38 19,409 +0.12(+1.07%)
Oct 08, 2010 11.48 11.58 11.18 11.26 109,450 -0.24(-2.09%)
Oct 07, 2010 11.36 11.78 11.35 11.50 421,706 +0.04(+0.35%)
Oct 06, 2010 11.00 11.50 11.00 11.46 173,733 +0.47(+4.28%)
Oct 05, 2010 10.91 10.99 10.86 10.99 33,952 +0.16(+1.48%)
Oct 04, 2010 10.95 11.00 10.83 10.83 38,845 -0.13(-1.19%)
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.