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 (%)
Feb 29, 2012 9.100 9.130 9.000 9.100 66,328 +0.05(+0.55%)
Feb 28, 2012 8.970 9.140 8.900 9.050 270,468 +0.12(+1.34%)
Feb 27, 2012 8.920 9.040 8.800 8.930 24,678 +0.05(+0.56%)
Feb 24, 2012 9.130 9.150 8.860 8.880 86,884 -0.18(-1.99%)
Feb 23, 2012 8.960 9.180 8.950 9.060 155,458 +0.16(+1.80%)
Feb 22, 2012 8.750 8.990 8.730 8.900 130,559 +0.16(+1.83%)
Feb 21, 2012 8.660 8.770 8.630 8.740 234,009 +0.16(+1.86%)
Feb 17, 2012 8.580 8.580 8.580 0 +0.02(+0.23%)
Feb 16, 2012 8.500 8.620 8.480 8.560 149,836 -0.02(-0.23%)
Feb 15, 2012 8.400 8.590 8.380 8.580 291,521 +0.15(+1.78%)
Feb 14, 2012 8.530 8.550 8.390 8.430 50,988 -0.05(-0.59%)
Feb 13, 2012 8.560 8.580 8.470 8.480 53,109 -0.02(-0.24%)
Feb 10, 2012 8.540 8.580 8.390 8.500 129,217 +0.00(+0.00%)
Feb 09, 2012 8.170 8.670 8.170 8.500 559,476 +0.25(+3.03%)
Feb 08, 2012 8.780 8.780 8.160 8.250 286,501 -0.55(-6.25%)
Feb 07, 2012 8.850 8.850 8.740 8.800 93,849 +0.01(+0.11%)
Feb 06, 2012 8.620 8.880 8.490 8.790 211,040 +0.23(+2.69%)
Feb 03, 2012 8.350 8.580 8.250 8.560 77,326 +0.13(+1.54%)
Feb 02, 2012 8.180 8.460 8.030 8.430 139,428 +0.33(+4.07%)
Feb 01, 2012 8.000 8.190 7.910 8.100 366,138 +0.13(+1.63%)
Jan 31, 2012 8.060 8.060 7.900 7.970 140,288 -0.03(-0.38%)
Jan 30, 2012 7.960 8.290 7.960 8.000 49,223 -0.10(-1.23%)
Jan 27, 2012 8.390 8.420 8.030 8.100 157,340 -0.27(-3.23%)
Jan 26, 2012 8.560 8.670 8.260 8.370 142,576 -0.18(-2.11%)
Jan 25, 2012 8.700 8.700 8.460 8.550 200,318 -0.12(-1.38%)
Jan 24, 2012 8.580 8.700 8.540 8.670 126,014 +0.12(+1.40%)
Jan 23, 2012 8.320 8.620 8.310 8.550 195,975 +0.15(+1.79%)
Jan 20, 2012 8.530 8.640 8.390 8.400 77,114 -0.26(-3.00%)
Jan 19, 2012 7.950 8.930 7.950 8.660 375,221 +0.66(+8.25%)
Jan 18, 2012 7.950 8.120 7.900 8.000 342,425 +0.12(+1.52%)
Jan 17, 2012 8.180 8.220 7.850 7.880 88,322 -0.02(-0.25%)
Jan 16, 2012 8.000 8.010 7.880 7.900 73,539 -0.05(-0.63%)
Jan 13, 2012 8.000 8.300 7.940 7.950 114,241 -0.04(-0.50%)
Jan 12, 2012 8.000 8.100 7.980 7.990 60,381 +0.00(+0.00%)
Jan 11, 2012 8.130 8.210 7.960 7.990 129,757 -0.16(-1.96%)
Jan 10, 2012 8.030 8.320 8.030 8.150 143,752 +0.21(+2.64%)
Jan 09, 2012 7.810 8.010 7.810 7.940 214,688 +0.13(+1.66%)
Jan 06, 2012 7.860 7.960 7.770 7.810 181,947 +0.01(+0.13%)
Jan 05, 2012 7.710 7.850 7.610 7.800 115,161 +0.05(+0.65%)
Jan 04, 2012 7.370 8.060 7.370 7.750 405,634 +0.67(+9.46%)
Dec 30, 2011 6.980 7.110 6.990 7.080 72,064 +0.09(+1.29%)
Dec 29, 2011 7.020 7.100 6.990 6.990 34,466 -0.11(-1.55%)
Dec 28, 2011 7.200 7.240 7.100 7.100 62,855 -0.09(-1.25%)
Dec 23, 2011 7.250 7.190 7.190 7.190 160,305 +0.18(+2.57%)
Dec 21, 2011 6.850 7.160 6.850 7.010 117,355 +0.05(+0.72%)
Dec 20, 2011 6.610 7.050 6.570 6.960 194,999 +0.42(+6.42%)
Dec 19, 2011 6.350 6.930 6.340 6.540 336,777 +0.29(+4.64%)
Dec 16, 2011 6.200 6.540 6.200 6.250 3,088,760 +0.04(+0.64%)
Dec 15, 2011 6.450 6.510 6.210 6.210 132,489 -0.23(-3.57%)
Dec 14, 2011 6.410 6.470 6.240 6.440 286,919 +0.04(+0.63%)
Dec 13, 2011 6.550 6.740 6.400 6.400 355,027 -0.10(-1.54%)
Dec 12, 2011 6.470 6.590 6.470 6.500 205,515 -0.07(-1.07%)
Dec 09, 2011 6.400 6.600 6.400 6.570 201,579 +0.19(+2.98%)
Dec 08, 2011 6.690 6.700 6.380 6.380 198,043 -0.35(-5.20%)
Dec 07, 2011 6.700 6.850 6.650 6.730 165,566 +0.01(+0.15%)
Dec 06, 2011 6.630 6.750 6.530 6.720 110,659 +0.05(+0.75%)
Dec 05, 2011 6.530 6.810 6.530 6.670 164,804 +0.14(+2.14%)
Dec 02, 2011 6.220 6.620 6.220 6.530 189,307 +0.22(+3.49%)
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.