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 (%)
Jun 28, 2013 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 26, 2013 5.960 6.080 5.960 6.000 61,998 -0.02(-0.33%)
Jun 25, 2013 6.000 6.080 5.970 6.020 65,886 +0.04(+0.67%)
Jun 24, 2013 6.230 6.230 5.890 5.980 33,397 -0.26(-4.17%)
Jun 21, 2013 6.140 6.490 6.100 6.240 106,685 +0.15(+2.46%)
Jun 20, 2013 6.200 6.300 6.090 6.090 32,209 -0.43(-6.60%)
Jun 19, 2013 6.500 6.540 6.500 6.520 23,341 +0.02(+0.31%)
Jun 18, 2013 6.600 6.600 6.500 6.500 7,636 -0.03(-0.46%)
Jun 17, 2013 6.450 6.610 6.440 6.530 129,094 +0.19(+3.00%)
Jun 14, 2013 6.180 6.360 6.180 6.340 8,853 +0.14(+2.26%)
Jun 13, 2013 6.330 6.330 6.180 6.200 35,285 -0.13(-2.05%)
Jun 12, 2013 6.220 6.370 6.190 6.330 34,680 +0.21(+3.43%)
Jun 11, 2013 6.530 6.540 6.120 6.120 149,239 -0.46(-6.99%)
Jun 10, 2013 6.560 6.650 6.560 6.580 33,300 -0.03(-0.45%)
Jun 07, 2013 6.590 6.710 6.550 6.610 209,252 +0.06(+0.92%)
Jun 06, 2013 6.450 6.650 6.450 6.550 43,467 +0.07(+1.08%)
Jun 05, 2013 6.500 6.550 6.440 6.480 53,105 +0.01(+0.15%)
Jun 04, 2013 6.460 6.590 6.460 6.470 75,018 +0.07(+1.09%)
Jun 03, 2013 6.280 6.460 6.280 6.400 71,778 +0.21(+3.39%)
May 31, 2013 6.150 6.300 6.150 6.190 77,756 +0.04(+0.65%)
May 30, 2013 6.020 6.230 6.020 6.150 72,541 +0.06(+0.99%)
May 29, 2013 6.170 6.240 6.090 6.090 119,562 -0.05(-0.81%)
May 28, 2013 6.100 6.210 6.100 6.140 81,370 +0.10(+1.66%)
May 27, 2013 6.160 6.170 6.030 6.040 9,351 -0.16(-2.58%)
May 24, 2013 6.110 6.200 6.100 6.200 35,472 +0.13(+2.14%)
May 23, 2013 6.150 6.180 5.750 6.070 228,175 -0.10(-1.62%)
May 22, 2013 6.100 6.220 6.100 6.170 114,603 +0.09(+1.48%)
May 21, 2013 5.980 6.090 5.950 6.080 27,186 +0.13(+2.18%)
May 17, 2013 5.950 5.950 5.950 0 +0.00(+0.00%)
May 16, 2013 5.900 6.060 5.890 5.950 165,586 +0.03(+0.51%)
May 15, 2013 5.900 5.950 5.880 5.920 215,226 +0.17(+2.96%)
May 13, 2013 5.740 5.800 5.670 5.750 40,747 +0.01(+0.17%)
May 10, 2013 5.710 5.740 5.670 5.740 31,496 +0.06(+1.06%)
May 09, 2013 5.450 5.680 5.390 5.680 49,518 +0.23(+4.22%)
May 08, 2013 5.300 5.500 5.300 5.450 49,122 +0.15(+2.83%)
May 07, 2013 5.290 5.360 5.240 5.300 99,843 -0.03(-0.56%)
May 06, 2013 5.400 5.450 5.320 5.330 45,738 -0.03(-0.56%)
May 03, 2013 5.360 5.360 5.290 5.360 372,249 +0.07(+1.32%)
May 02, 2013 5.260 5.350 5.240 5.290 383,006 +0.05(+0.95%)
May 01, 2013 5.280 5.300 5.210 5.240 588,764 -0.12(-2.24%)
Apr 30, 2013 5.410 5.470 5.280 5.360 778,244 -0.06(-1.11%)
Apr 29, 2013 5.550 5.550 5.330 5.420 81,586 -0.18(-3.21%)
Apr 26, 2013 5.620 5.650 5.500 5.600 35,190 -0.05(-0.88%)
Apr 25, 2013 5.530 5.750 5.530 5.650 21,580 +0.13(+2.36%)
Apr 24, 2013 5.350 5.640 5.340 5.520 104,296 +0.19(+3.56%)
Apr 23, 2013 5.410 5.410 5.250 5.330 32,639 -0.03(-0.56%)
Apr 22, 2013 5.350 5.360 5.300 5.360 265,371 +0.02(+0.37%)
Apr 19, 2013 5.270 5.370 5.260 5.340 98,349 -0.04(-0.74%)
Apr 18, 2013 5.520 5.520 5.270 5.380 1,293,282 -0.09(-1.65%)
Apr 17, 2013 5.790 5.800 5.460 5.470 181,198 -0.40(-6.81%)
Apr 16, 2013 5.560 5.910 5.560 5.870 52,771 +0.31(+5.58%)
Apr 15, 2013 5.950 5.960 5.450 5.560 223,288 -0.46(-7.64%)
Apr 12, 2013 6.230 6.390 6.020 6.020 53,278 -0.25(-3.99%)
Apr 11, 2013 6.360 6.450 6.250 6.270 38,138 -0.13(-2.03%)
Apr 10, 2013 6.090 6.480 6.020 6.400 42,578 +0.35(+5.79%)
Apr 09, 2013 6.070 6.090 6.000 6.050 662,980 -0.03(-0.49%)
Apr 08, 2013 6.080 6.090 5.940 6.080 18,464 +0.01(+0.16%)
Apr 05, 2013 6.010 6.090 6.000 6.070 49,387 -0.02(-0.33%)
Apr 04, 2013 6.100 6.160 6.020 6.090 16,701 -0.02(-0.33%)
Apr 03, 2013 6.260 6.470 6.010 6.110 137,569 -0.20(-3.17%)
Apr 02, 2013 6.360 6.540 6.310 6.310 25,534 -0.06(-0.94%)
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.