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 (%)
Mar 31, 2011 15.84 15.86 15.73 15.77 648,731 -0.01(-0.06%)
Mar 30, 2011 15.68 15.87 15.67 15.78 180,164 +0.13(+0.83%)
Mar 29, 2011 15.73 15.79 15.65 15.65 71,153 -0.12(-0.76%)
Mar 28, 2011 15.46 15.88 15.41 15.77 164,263 +0.27(+1.74%)
Mar 25, 2011 15.65 15.65 15.41 15.50 24,137 -0.13(-0.83%)
Mar 24, 2011 15.77 15.77 15.58 15.63 44,071 -0.14(-0.89%)
Mar 23, 2011 15.60 15.92 15.60 15.77 86,866 +0.07(+0.45%)
Mar 22, 2011 15.30 15.74 15.30 15.70 102,158 +0.40(+2.61%)
Mar 21, 2011 15.18 15.44 15.15 15.30 76,559 +0.19(+1.26%)
Mar 18, 2011 15.06 15.27 15.03 15.11 150,803 +0.15(+1.00%)
Mar 17, 2011 14.35 15.03 14.35 14.96 98,893 +0.66(+4.62%)
Mar 16, 2011 14.45 14.64 14.26 14.30 121,192 -0.13(-0.90%)
Mar 15, 2011 14.32 14.58 14.26 14.43 85,369 -0.40(-2.70%)
Mar 14, 2011 15.18 15.18 14.66 14.83 1,310,173 -0.38(-2.50%)
Mar 11, 2011 14.82 15.21 14.71 15.21 128,591 +0.18(+1.20%)
Mar 10, 2011 15.55 15.55 15.00 15.03 138,943 -0.58(-3.72%)
Mar 09, 2011 15.47 15.71 15.31 15.61 134,425 +0.14(+0.90%)
Mar 08, 2011 15.93 15.93 15.38 15.47 197,263 -0.35(-2.21%)
Mar 07, 2011 16.04 16.09 15.80 15.82 39,972 -0.18(-1.12%)
Mar 04, 2011 15.80 16.20 15.75 16.00 826,632 +0.34(+2.17%)
Mar 03, 2011 15.50 15.73 15.44 15.66 244,450 +0.16(+1.03%)
Mar 02, 2011 15.49 15.94 15.43 15.50 378,136 +0.47(+3.13%)
Mar 01, 2011 14.90 15.09 14.67 15.03 106,188 +0.14(+0.94%)
Feb 28, 2011 15.05 15.15 14.87 14.89 53,875 -0.21(-1.39%)
Feb 25, 2011 15.07 15.19 15.06 15.10 127,396 +0.06(+0.40%)
Feb 24, 2011 14.93 15.10 14.81 15.04 95,580 -0.02(-0.13%)
Feb 23, 2011 15.13 15.13 14.97 15.06 82,799 -0.08(-0.53%)
Feb 22, 2011 15.65 15.65 15.12 15.14 59,024 -0.47(-3.01%)
Feb 18, 2011 15.32 15.86 15.31 15.61 69,684 +0.16(+1.04%)
Feb 17, 2011 15.37 15.50 15.37 15.45 46,618 -0.01(-0.06%)
Feb 16, 2011 15.45 15.51 15.30 15.46 265,447 +0.04(+0.26%)
Feb 15, 2011 15.56 15.64 15.37 15.42 81,724 -0.24(-1.53%)
Feb 14, 2011 15.70 15.86 15.30 15.66 95,605 -0.07(-0.45%)
Feb 11, 2011 15.80 15.86 15.73 15.73 47,237 -0.03(-0.19%)
Feb 10, 2011 15.85 15.85 15.59 15.76 385,189 +0.04(+0.25%)
Feb 09, 2011 15.76 15.85 15.66 15.72 50,503 +0.08(+0.51%)
Feb 08, 2011 15.24 15.86 15.22 15.64 188,176 +0.49(+3.23%)
Feb 07, 2011 15.00 15.24 14.88 15.15 283,235 +0.16(+1.07%)
Feb 04, 2011 14.90 15.00 14.60 14.99 150,846 +0.06(+0.40%)
Feb 03, 2011 14.95 14.97 14.76 14.93 128,657 +0.17(+1.15%)
Feb 02, 2011 14.99 14.99 14.71 14.76 71,202 -0.19(-1.27%)
Feb 01, 2011 14.45 14.99 14.36 14.95 98,027 +0.46(+3.17%)
Jan 31, 2011 14.34 14.50 14.24 14.49 40,750 +0.26(+1.83%)
Jan 28, 2011 14.33 14.51 14.05 14.23 109,587 -0.10(-0.70%)
Jan 27, 2011 14.11 14.38 14.06 14.33 24,860 +0.22(+1.56%)
Jan 26, 2011 14.23 14.23 13.91 14.11 393,013 -0.19(-1.33%)
Jan 25, 2011 13.30 14.44 13.30 14.30 618,191 +0.86(+6.40%)
Jan 24, 2011 13.32 13.47 13.25 13.44 104,672 +0.19(+1.43%)
Jan 21, 2011 13.26 13.38 13.09 13.25 163,019 -0.01(-0.08%)
Jan 20, 2011 13.15 13.29 13.10 13.26 47,796 +0.01(+0.08%)
Jan 19, 2011 13.15 13.43 13.10 13.25 653,823 +0.15(+1.15%)
Jan 18, 2011 12.80 13.19 12.75 13.10 291,964 +0.30(+2.34%)
Jan 17, 2011 12.58 12.94 12.55 12.80 12,985 +0.09(+0.71%)
Jan 14, 2011 12.49 12.75 12.45 12.71 34,171 +0.16(+1.27%)
Jan 13, 2011 12.72 12.79 12.46 12.55 72,468 -0.20(-1.57%)
Jan 12, 2011 12.74 12.83 12.70 12.75 42,937 +0.03(+0.24%)
Jan 11, 2011 12.70 12.77 12.65 12.72 100,198 +0.02(+0.16%)
Jan 10, 2011 12.65 12.71 12.65 12.70 85,874 +0.00(+0.00%)
Jan 07, 2011 12.71 12.96 12.69 12.70 93,100 +0.00(+0.00%)
Jan 06, 2011 12.22 12.72 12.22 12.70 122,514 +0.45(+3.67%)
Jan 05, 2011 12.16 12.44 12.16 12.25 61,698 -0.08(-0.65%)
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.