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 30, 2015 5.130 5.130 5.130 0 +0.02(+0.39%)
Jun 29, 2015 5.105 5.130 5.100 5.110 23,179 +0.01(+0.20%)
Jun 26, 2015 5.050 5.160 5.050 5.100 22,599 +0.00(+0.00%)
Jun 25, 2015 5.100 5.110 5.060 5.100 27,700 +0.04(+0.79%)
Jun 24, 2015 5.030 5.080 5.010 5.060 7,175 +0.05(+1.00%)
Jun 23, 2015 5.030 5.030 5.000 5.010 6,747 +0.01(+0.20%)
Jun 22, 2015 5.010 5.040 4.980 5.000 9,409 +0.02(+0.40%)
Jun 19, 2015 4.950 5.000 4.880 4.980 35,167 -0.03(-0.60%)
Jun 18, 2015 5.080 5.080 4.970 5.010 432,894 -0.04(-0.79%)
Jun 17, 2015 5.010 5.070 5.000 5.050 86,675 +0.04(+0.80%)
Jun 16, 2015 5.250 5.250 5.000 5.010 119,273 -0.29(-5.47%)
Jun 15, 2015 5.280 5.310 5.270 5.300 58,408 +0.00(+0.00%)
Jun 12, 2015 5.300 5.330 5.300 5.300 39,347 +0.01(+0.19%)
Jun 11, 2015 5.220 5.300 5.200 5.290 217,744 +0.08(+1.54%)
Jun 10, 2015 5.270 5.150 5.210 38,482 +0.04(+0.77%)
Jun 09, 2015 5.120 5.170 5.120 5.170 40,133 +0.02(+0.39%)
Jun 08, 2015 5.190 5.190 5.100 5.150 49,973 -0.01(-0.19%)
Jun 05, 2015 5.150 5.170 5.100 5.160 31,033 +0.02(+0.39%)
Jun 04, 2015 5.150 5.150 5.080 5.140 18,274 +0.03(+0.59%)
Jun 03, 2015 5.050 5.190 5.030 5.110 86,218 +0.11(+2.20%)
Jun 02, 2015 5.130 5.130 5.000 5.000 48,870 +0.00(+0.00%)
Jun 01, 2015 5.010 5.010 4.960 5.000 56,086 -0.02(-0.40%)
May 29, 2015 4.990 5.140 4.990 5.020 90,679 +0.06(+1.21%)
May 28, 2015 5.030 5.030 4.950 4.960 485,853 -0.01(-0.20%)
May 27, 2015 4.990 5.000 4.960 4.970 10,016 +0.01(+0.20%)
May 26, 2015 5.040 5.040 4.900 4.960 320,415 -0.03(-0.60%)
May 25, 2015 5.080 5.080 4.980 4.990 6,919 +0.00(+0.00%)
May 22, 2015 5.050 5.070 4.980 4.990 27,776 -0.04(-0.80%)
May 21, 2015 4.800 5.030 4.800 5.030 130,329 +0.16(+3.29%)
May 20, 2015 4.870 4.890 4.850 4.870 57,106 -0.01(-0.20%)
May 19, 2015 4.950 4.950 4.860 4.880 14,822 -0.01(-0.20%)
May 15, 2015 4.890 4.890 4.890 0 +0.01(+0.20%)
May 14, 2015 4.900 4.900 4.850 4.880 17,359 -0.02(-0.41%)
May 13, 2015 4.950 4.950 4.860 4.900 59,388 -0.08(-1.61%)
May 12, 2015 5.000 5.000 4.910 4.980 136,482 -0.02(-0.40%)
May 11, 2015 5.090 5.100 5.000 5.000 42,185 -0.10(-1.96%)
May 08, 2015 4.910 5.200 4.900 5.100 43,160 +0.15(+3.03%)
May 07, 2015 4.990 5.050 4.900 4.950 62,151 -0.05(-1.00%)
May 06, 2015 4.980 5.010 4.830 5.000 117,804 -0.02(-0.40%)
May 05, 2015 5.240 5.310 4.830 5.020 587,923 -0.19(-3.65%)
May 04, 2015 5.140 5.310 5.120 5.210 783,336 +0.04(+0.77%)
May 01, 2015 5.120 5.180 5.100 5.170 34,900 +0.05(+0.98%)
Apr 30, 2015 5.250 5.250 5.100 5.120 70,310 -0.16(-3.03%)
Apr 29, 2015 5.300 5.310 5.250 5.280 21,414 -0.07(-1.31%)
Apr 28, 2015 5.400 5.400 5.320 5.350 8,449 -0.06(-1.11%)
Apr 27, 2015 5.440 5.440 5.370 5.410 87,849 -0.05(-0.92%)
Apr 24, 2015 5.320 5.460 5.310 5.460 41,045 +0.11(+2.06%)
Apr 23, 2015 5.350 5.370 5.340 5.350 400,866 +0.00(+0.00%)
Apr 22, 2015 5.350 5.360 5.350 5.350 45,002 -0.02(-0.37%)
Apr 21, 2015 5.350 5.390 5.340 5.370 30,771 -0.01(-0.19%)
Apr 20, 2015 5.420 5.450 5.360 5.380 22,048 -0.04(-0.74%)
Apr 17, 2015 5.550 5.590 5.400 5.420 17,720 -0.15(-2.69%)
Apr 16, 2015 5.520 5.580 5.410 5.570 50,733 +0.01(+0.18%)
Apr 15, 2015 5.510 5.590 5.480 5.560 57,686 +0.04(+0.72%)
Apr 14, 2015 5.550 5.550 5.400 5.520 34,004 +0.01(+0.18%)
Apr 13, 2015 5.510 5.560 5.500 5.510 1,215,881 -0.05(-0.90%)
Apr 10, 2015 5.550 5.580 5.540 5.560 9,126 +0.05(+0.91%)
Apr 09, 2015 5.600 5.620 5.510 5.510 9,597 -0.11(-1.96%)
Apr 08, 2015 5.690 5.690 5.610 5.620 38,330 -0.08(-1.40%)
Apr 07, 2015 5.660 5.700 5.500 5.700 194,929 +0.20(+3.64%)
Apr 06, 2015 5.560 5.560 5.500 5.500 5,522 -0.16(-2.83%)
Apr 02, 2015 5.660 5.660 5.660 0 +0.00(+0.00%)
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.