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 (%)
Sep 30, 2011 7.370 7.690 7.270 7.270 106,148 -0.14(-1.89%)
Sep 29, 2011 7.600 7.600 7.290 7.410 598,836 -0.19(-2.50%)
Sep 28, 2011 7.890 7.890 7.600 7.600 180,187 -0.29(-3.68%)
Sep 27, 2011 7.510 7.980 7.510 7.890 94,662 +0.35(+4.64%)
Sep 26, 2011 7.680 7.680 7.430 7.540 100,136 -0.05(-0.66%)
Sep 23, 2011 7.720 7.820 7.490 7.590 230,375 -0.26(-3.31%)
Sep 22, 2011 7.930 7.930 7.650 7.850 163,695 -0.15(-1.88%)
Sep 21, 2011 8.120 8.190 8.000 8.000 79,921 -0.16(-1.96%)
Sep 20, 2011 8.300 8.390 8.100 8.160 149,946 -0.14(-1.69%)
Sep 19, 2011 8.300 8.470 8.210 8.300 57,324 -0.05(-0.60%)
Sep 16, 2011 8.350 8.400 8.300 8.350 282,253 -0.01(-0.12%)
Sep 15, 2011 8.370 8.420 8.300 8.360 87,075 +0.05(+0.60%)
Sep 14, 2011 8.300 8.360 8.270 8.310 113,333 +0.03(+0.36%)
Sep 13, 2011 8.150 8.330 8.090 8.280 69,658 +0.23(+2.86%)
Sep 12, 2011 8.060 8.230 8.030 8.050 97,512 -0.14(-1.71%)
Sep 09, 2011 8.430 8.490 8.190 8.190 125,100 -0.31(-3.65%)
Sep 08, 2011 8.500 8.550 8.500 8.500 40,289 -0.10(-1.16%)
Sep 07, 2011 8.640 8.700 8.550 8.600 108,831 -0.09(-1.04%)
Sep 06, 2011 8.720 8.810 8.530 8.690 109,395 -0.22(-2.47%)
Sep 02, 2011 8.840 8.930 8.780 8.910 133,829 +0.06(+0.68%)
Sep 01, 2011 8.900 8.900 8.830 8.850 112,393 -0.05(-0.56%)
Aug 31, 2011 8.600 8.960 8.600 8.900 125,328 +0.30(+3.49%)
Aug 30, 2011 8.530 8.670 8.510 8.600 106,947 +0.11(+1.30%)
Aug 29, 2011 8.300 8.570 8.300 8.490 96,065 +0.19(+2.29%)
Aug 26, 2011 8.200 8.330 8.020 8.300 80,048 +0.14(+1.72%)
Aug 25, 2011 8.690 8.730 8.080 8.160 208,607 -0.54(-6.21%)
Aug 24, 2011 8.500 8.700 8.470 8.700 261,314 +0.31(+3.69%)
Aug 23, 2011 8.320 8.390 8.250 8.390 245,137 +0.17(+2.07%)
Aug 22, 2011 8.510 8.630 8.220 8.220 180,261 -0.13(-1.56%)
Aug 19, 2011 8.420 8.740 8.350 8.350 243,086 -0.12(-1.42%)
Aug 18, 2011 8.930 8.930 8.390 8.470 267,805 -0.42(-4.72%)
Aug 17, 2011 9.040 9.070 8.850 8.890 172,098 +0.01(+0.11%)
Aug 16, 2011 9.080 9.080 8.700 8.880 346,460 -0.09(-1.00%)
Aug 15, 2011 8.900 9.020 8.800 8.970 247,209 +0.24(+2.75%)
Aug 12, 2011 8.490 8.840 8.420 8.730 231,229 +0.30(+3.56%)
Aug 11, 2011 8.340 8.500 8.060 8.430 540,710 +0.20(+2.43%)
Aug 10, 2011 8.470 8.500 8.060 8.230 217,888 -0.27(-3.18%)
Aug 09, 2011 8.560 8.700 8.420 8.500 520,854 +0.08(+0.95%)
Aug 08, 2011 9.430 9.510 8.170 8.420 299,353 -1.27(-13.11%)
Aug 05, 2011 10.35 10.69 9.600 9.690 260,208 -0.96(-9.01%)
Aug 04, 2011 11.24 11.24 10.45 10.65 345,289 -0.63(-5.59%)
Aug 03, 2011 11.19 11.35 11.05 11.28 48,585 +0.09(+0.80%)
Aug 02, 2011 11.52 11.79 11.01 11.19 72,056 -0.31(-2.70%)
Jul 29, 2011 11.69 11.70 11.41 11.50 24,966 -0.19(-1.63%)
Jul 28, 2011 11.91 11.91 11.58 11.69 187,559 -0.22(-1.85%)
Jul 27, 2011 11.49 12.06 11.48 11.91 669,976 +0.30(+2.58%)
Jul 26, 2011 11.51 11.71 11.51 11.61 89,126 +0.00(+0.00%)
Jul 25, 2011 11.70 11.70 11.53 11.61 20,885 -0.09(-0.77%)
Jul 22, 2011 11.67 11.70 11.62 11.70 104,086 -0.02(-0.17%)
Jul 21, 2011 11.49 11.76 11.45 11.72 363,851 +0.23(+2.00%)
Jul 20, 2011 11.83 11.83 11.28 11.49 114,890 -0.30(-2.54%)
Jul 19, 2011 11.52 11.95 11.52 11.79 119,983 +0.14(+1.20%)
Jul 18, 2011 11.61 11.81 11.48 11.65 41,470 -0.03(-0.26%)
Jul 15, 2011 11.98 11.98 11.61 11.68 85,696 -0.27(-2.26%)
Jul 14, 2011 12.09 12.22 11.94 11.95 15,502 -0.07(-0.58%)
Jul 13, 2011 12.05 12.24 11.95 12.02 102,834 -0.03(-0.25%)
Jul 12, 2011 12.18 12.20 11.69 12.05 108,972 -0.16(-1.31%)
Jul 11, 2011 12.51 12.54 12.14 12.21 59,624 -0.30(-2.40%)
Jul 08, 2011 12.73 12.73 12.51 12.51 28,324 -0.22(-1.73%)
Jul 07, 2011 12.80 12.80 12.61 12.73 98,276 -0.07(-0.55%)
Jul 06, 2011 12.97 12.97 12.69 12.80 80,183 -0.10(-0.78%)
Jul 05, 2011 13.00 13.00 12.90 12.90 104,365 -0.04(-0.31%)
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.