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 (%)
Jul 31, 2012 4.890 4.890 4.740 4.830 33,806 -0.05(-1.02%)
Jul 30, 2012 4.910 4.920 4.880 4.880 23,445 -0.05(-1.01%)
Jul 27, 2012 4.540 4.930 4.540 4.930 62,401 +0.34(+7.41%)
Jul 26, 2012 4.670 4.670 4.480 4.590 52,680 -0.05(-1.08%)
Jul 25, 2012 4.690 4.690 4.500 4.640 13,009 -0.04(-0.85%)
Jul 24, 2012 4.870 4.870 4.630 4.680 22,016 -0.20(-4.10%)
Jul 23, 2012 4.660 4.990 4.660 4.880 89,274 +0.11(+2.31%)
Jul 20, 2012 4.830 4.830 4.700 4.770 22,274 -0.07(-1.45%)
Jul 19, 2012 4.810 4.910 4.660 4.840 91,427 +0.03(+0.62%)
Jul 18, 2012 4.830 4.900 4.740 4.810 137,814 +0.00(+0.00%)
Jul 17, 2012 4.960 4.960 4.800 4.810 36,681 -0.09(-1.84%)
Jul 16, 2012 4.920 5.070 4.900 4.900 36,646 -0.02(-0.41%)
Jul 13, 2012 5.050 5.050 4.860 4.920 73,489 +0.03(+0.61%)
Jul 12, 2012 4.990 5.110 4.830 4.890 1,051,643 -0.01(-0.20%)
Jul 11, 2012 4.760 5.010 4.760 4.900 257,192 +0.12(+2.51%)
Jul 10, 2012 4.910 4.910 4.710 4.780 759,259 -0.16(-3.24%)
Jul 09, 2012 5.120 5.120 4.860 4.940 43,639 -0.16(-3.14%)
Jul 06, 2012 5.280 5.280 5.080 5.100 199,902 -0.21(-3.95%)
Jul 05, 2012 5.370 5.380 5.290 5.310 51,928 -0.06(-1.12%)
Jul 04, 2012 5.300 5.410 5.300 5.370 986,239 -0.01(-0.19%)
Jul 03, 2012 5.560 5.600 5.310 5.380 83,535 -0.21(-3.76%)
Jun 29, 2012 5.590 5.590 5.590 0 +0.10(+1.82%)
Jun 28, 2012 5.500 5.570 5.470 5.490 50,386 +0.00(+0.00%)
Jun 27, 2012 5.480 5.520 5.360 5.490 27,172 +0.05(+0.92%)
Jun 26, 2012 5.570 5.580 5.420 5.440 98,367 -0.12(-2.16%)
Jun 25, 2012 5.700 5.710 5.450 5.560 578,335 -0.14(-2.46%)
Jun 22, 2012 5.810 5.810 5.700 5.700 4,317 +0.00(+0.00%)
Jun 21, 2012 5.880 5.890 5.690 5.700 21,336 -0.28(-4.68%)
Jun 20, 2012 6.050 6.110 5.860 5.980 72,191 -0.07(-1.16%)
Jun 19, 2012 5.850 6.050 5.850 6.050 100,726 +0.20(+3.42%)
Jun 18, 2012 5.810 6.000 5.810 5.850 53,267 +0.08(+1.39%)
Jun 15, 2012 5.720 5.770 5.700 5.770 11,244 +0.04(+0.70%)
Jun 14, 2012 5.820 5.830 5.580 5.730 91,583 -0.12(-2.05%)
Jun 13, 2012 5.630 5.940 5.550 5.850 144,544 +0.13(+2.27%)
Jun 12, 2012 5.650 5.790 5.650 5.720 33,272 +0.01(+0.18%)
Jun 11, 2012 6.010 6.050 5.690 5.710 44,023 -0.28(-4.67%)
Jun 08, 2012 6.240 6.310 5.980 5.990 112,223 -0.24(-3.85%)
Jun 07, 2012 6.310 6.340 6.170 6.230 214,140 -0.07(-1.11%)
Jun 06, 2012 6.000 6.300 5.930 6.300 28,351 +0.31(+5.18%)
Jun 05, 2012 5.850 6.000 5.850 5.990 196,548 +0.22(+3.81%)
Jun 04, 2012 5.710 5.780 5.690 5.770 215,930 +0.07(+1.23%)
Jun 02, 2012 5.670 5.710 5.600 5.700 21,056 +0.00(+0.00%)
Jun 01, 2012 5.670 5.710 5.600 5.700 21,056 -0.08(-1.38%)
May 31, 2012 5.540 5.830 5.540 5.780 86,000 +0.19(+3.40%)
May 30, 2012 5.820 5.820 5.360 5.590 77,301 -0.23(-3.95%)
May 29, 2012 5.630 5.860 5.600 5.820 54,390 +0.25(+4.49%)
May 28, 2012 5.500 5.570 5.490 5.570 4,439 +0.10(+1.83%)
May 25, 2012 5.450 5.550 5.420 5.470 35,656 -0.02(-0.36%)
May 24, 2012 5.220 5.500 5.180 5.490 23,221 +0.20(+3.78%)
May 23, 2012 5.100 5.300 5.050 5.290 34,259 +0.19(+3.73%)
May 22, 2012 5.120 5.240 5.100 5.100 98,677 +0.00(+0.00%)
May 18, 2012 5.100 5.100 5.100 0 -0.18(-3.41%)
May 17, 2012 5.110 5.280 5.000 5.280 119,874 +0.06(+1.15%)
May 16, 2012 5.450 5.450 5.190 5.220 120,238 -0.25(-4.57%)
May 15, 2012 5.640 5.710 5.380 5.470 140,659 -0.18(-3.19%)
May 14, 2012 5.800 5.810 5.640 5.650 187,448 -0.19(-3.25%)
May 11, 2012 5.650 5.850 5.650 5.840 32,657 +0.19(+3.36%)
May 10, 2012 5.660 5.690 5.630 5.650 33,917 +0.00(+0.00%)
May 09, 2012 5.620 5.690 5.570 5.650 88,411 +0.03(+0.53%)
May 08, 2012 5.310 5.640 5.310 5.620 155,118 +0.22(+4.07%)
May 07, 2012 5.600 5.670 5.400 5.400 99,400 -0.20(-3.57%)
May 04, 2012 5.400 5.610 5.100 5.600 389,747 -0.34(-5.72%)
May 03, 2012 6.180 6.180 5.900 5.940 94,813 -0.22(-3.57%)
May 02, 2012 6.190 6.190 6.080 6.160 67,024 -0.03(-0.48%)
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.