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, 2014 8.210 8.260 8.050 8.120 119,611 -0.15(-1.81%)
Jul 30, 2014 8.150 8.340 8.120 8.270 116,168 +0.13(+1.60%)
Jul 29, 2014 8.000 8.150 7.970 8.140 175,776 +0.13(+1.62%)
Jul 28, 2014 8.090 8.150 7.890 8.010 77,934 -0.05(-0.62%)
Jul 25, 2014 8.150 8.160 8.030 8.060 36,018 -0.14(-1.71%)
Jul 24, 2014 8.120 8.200 8.120 8.200 9,781 +0.04(+0.49%)
Jul 23, 2014 8.160 8.240 8.130 8.160 22,716 +0.01(+0.12%)
Jul 22, 2014 8.240 8.240 8.040 8.150 16,565 +0.00(+0.00%)
Jul 21, 2014 8.120 8.200 8.120 8.150 8,642 -0.05(-0.61%)
Jul 18, 2014 8.150 8.210 8.120 8.200 29,237 +0.11(+1.36%)
Jul 17, 2014 8.380 8.380 8.090 8.090 78,610 -0.29(-3.46%)
Jul 16, 2014 8.090 8.380 8.090 8.380 63,877 +0.46(+5.81%)
Jul 15, 2014 8.030 8.060 7.920 7.920 73,166 -0.11(-1.37%)
Jul 14, 2014 8.080 8.080 7.940 8.030 32,484 -0.03(-0.37%)
Jul 11, 2014 8.130 8.160 7.940 8.060 27,997 -0.01(-0.12%)
Jul 10, 2014 8.270 8.270 8.070 8.070 3,144 -0.22(-2.65%)
Jul 09, 2014 8.110 8.350 8.090 8.290 102,568 +0.24(+2.98%)
Jul 08, 2014 8.230 8.240 7.870 8.050 137,813 -0.27(-3.25%)
Jul 07, 2014 8.630 8.630 8.190 8.320 41,270 -0.26(-3.03%)
Jul 04, 2014 8.570 8.640 8.560 8.580 2,836 -0.07(-0.81%)
Jul 03, 2014 8.500 8.780 8.500 8.650 60,384 +0.20(+2.37%)
Jul 02, 2014 8.600 8.680 8.410 8.450 41,538 -0.07(-0.82%)
Jun 30, 2014 8.520 8.520 8.520 0 +0.10(+1.19%)
Jun 27, 2014 8.640 8.640 8.420 8.420 64,554 -0.27(-3.11%)
Jun 26, 2014 8.600 8.710 8.380 8.690 92,968 +0.15(+1.76%)
Jun 25, 2014 8.550 8.610 8.450 8.540 59,271 -0.02(-0.23%)
Jun 24, 2014 8.790 8.860 8.560 8.560 57,026 -0.29(-3.28%)
Jun 23, 2014 9.000 9.000 8.730 8.850 242,719 -0.17(-1.88%)
Jun 20, 2014 9.000 9.050 8.990 9.020 130,025 -0.01(-0.11%)
Jun 19, 2014 8.900 9.070 8.900 9.030 705,308 +0.18(+2.03%)
Jun 18, 2014 8.660 8.850 8.660 8.850 67,982 +0.10(+1.14%)
Jun 17, 2014 8.500 8.790 8.500 8.750 33,544 +0.04(+0.46%)
Jun 16, 2014 8.830 8.840 8.660 8.710 63,622 -0.18(-2.02%)
Jun 13, 2014 8.670 8.900 8.630 8.890 25,586 +0.22(+2.54%)
Jun 12, 2014 8.730 8.730 8.540 8.670 42,243 -0.11(-1.25%)
Jun 11, 2014 8.880 8.990 8.630 8.780 30,012 -0.20(-2.23%)
Jun 10, 2014 8.850 8.980 8.660 8.980 64,757 +0.00(+0.00%)
Jun 06, 2014 8.900 9.010 8.900 8.980 93,317 +0.06(+0.67%)
Jun 05, 2014 9.050 9.200 8.890 8.920 72,583 +0.02(+0.22%)
Jun 04, 2014 8.450 9.180 8.450 8.900 231,778 +0.45(+5.33%)
Jun 03, 2014 8.200 8.500 8.200 8.450 617,327 +0.30(+3.68%)
Jun 02, 2014 8.170 8.170 8.110 8.150 12,409 -0.01(-0.12%)
May 30, 2014 8.180 8.350 8.080 8.160 606,902 -0.01(-0.12%)
May 29, 2014 8.050 8.300 8.050 8.170 106,082 +0.29(+3.68%)
May 28, 2014 7.940 7.960 7.810 7.880 19,424 +0.03(+0.38%)
May 27, 2014 7.890 7.980 7.800 7.850 56,123 +0.05(+0.64%)
May 26, 2014 7.940 7.950 7.800 7.800 10,568 -0.13(-1.64%)
May 23, 2014 7.900 7.950 7.810 7.930 20,516 -0.10(-1.25%)
May 22, 2014 7.850 8.030 7.770 8.030 26,738 +0.20(+2.55%)
May 21, 2014 7.550 7.840 7.500 7.830 26,100 +0.23(+3.03%)
May 20, 2014 7.730 7.750 7.600 7.600 27,718 -0.18(-2.31%)
May 16, 2014 7.780 7.780 7.780 0 +0.02(+0.26%)
May 15, 2014 8.000 8.000 7.750 7.760 46,573 -0.27(-3.36%)
May 14, 2014 8.150 8.170 8.000 8.030 34,201 -0.11(-1.35%)
May 13, 2014 8.010 8.150 7.940 8.140 20,708 +0.06(+0.74%)
May 12, 2014 8.050 8.170 8.050 8.080 25,478 +0.03(+0.37%)
May 09, 2014 8.180 8.190 8.050 8.050 111,919 -0.20(-2.42%)
May 08, 2014 8.250 8.360 8.150 8.250 65,472 -0.02(-0.24%)
May 07, 2014 8.300 8.350 8.270 8.270 51,573 +0.00(+0.00%)
May 06, 2014 8.420 8.420 8.250 8.270 48,617 -0.07(-0.84%)
May 05, 2014 8.350 8.375 8.290 8.340 77,951 +0.01(+0.12%)
May 02, 2014 8.300 8.400 8.290 8.330 600,100 +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.