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 (%)
May 31, 2010 10.45 10.74 10.40 10.51 66,289 -0.04(-0.38%)
May 28, 2010 10.71 10.93 10.55 10.55 290,298 -0.12(-1.12%)
May 27, 2010 10.00 10.81 9.910 10.67 1,777,016 +0.62(+6.17%)
May 26, 2010 10.21 10.45 9.930 10.05 261,192 -0.02(-0.20%)
May 25, 2010 10.10 10.15 9.940 10.07 196,363 -0.33(-3.17%)
May 21, 2010 10.47 10.74 10.30 10.40 80,103 -0.07(-0.67%)
May 20, 2010 10.65 10.78 10.43 10.47 135,559 -0.38(-3.50%)
May 19, 2010 10.72 10.85 10.50 10.85 192,879 +0.09(+0.84%)
May 18, 2010 11.03 11.06 10.62 10.76 93,669 -0.28(-2.54%)
May 17, 2010 11.14 11.14 10.91 11.04 623,243 -0.10(-0.90%)
May 14, 2010 11.57 11.58 11.06 11.14 160,046 -0.34(-2.96%)
May 13, 2010 11.56 11.72 11.48 11.48 75,052 -0.03(-0.26%)
May 12, 2010 11.56 11.79 11.50 11.51 159,738 +0.00(+0.00%)
May 11, 2010 11.85 11.56 11.45 11.51 161,123 -0.34(-2.87%)
May 10, 2010 11.55 11.96 11.85 11.85 183,790 +0.43(+3.77%)
May 07, 2010 11.99 11.99 11.42 11.42 69,972 -0.41(-3.47%)
May 06, 2010 12.26 12.26 11.59 11.83 108,910 -0.20(-1.66%)
May 05, 2010 11.50 12.24 11.72 12.03 161,697 +0.38(+3.26%)
May 04, 2010 12.08 12.10 11.60 11.65 97,963 -0.41(-3.40%)
May 03, 2010 12.19 12.33 12.02 12.06 793,625 -0.19(-1.55%)
Apr 30, 2010 12.33 12.37 12.02 12.25 77,619 -0.13(-1.05%)
Apr 29, 2010 12.45 12.50 12.22 12.38 52,303 -0.07(-0.56%)
Apr 28, 2010 12.69 12.69 12.25 12.45 750,805 -0.17(-1.35%)
Apr 27, 2010 13.03 13.03 12.56 12.62 66,316 -0.30(-2.32%)
Apr 26, 2010 12.89 13.01 12.89 12.92 44,402 -0.07(-0.54%)
Apr 23, 2010 13.33 13.33 12.99 12.99 81,251 -0.25(-1.89%)
Apr 22, 2010 13.32 13.32 13.17 13.24 73,454 -0.03(-0.23%)
Apr 21, 2010 13.30 13.42 13.00 13.27 93,774 -0.04(-0.30%)
Apr 20, 2010 13.48 13.59 13.22 13.31 66,749 -0.28(-2.06%)
Apr 19, 2010 13.55 13.59 13.35 13.59 196,589 -0.23(-1.66%)
Apr 16, 2010 13.77 13.82 13.30 13.82 80,784 -0.04(-0.29%)
Apr 15, 2010 13.90 13.95 13.73 13.86 79,551 -0.10(-0.72%)
Apr 14, 2010 13.95 14.30 13.90 13.96 685,291 +0.01(+0.07%)
Apr 13, 2010 14.30 14.33 13.77 13.95 110,394 -0.42(-2.92%)
Apr 12, 2010 14.31 14.49 14.30 14.37 53,055 +0.01(+0.07%)
Apr 09, 2010 14.30 14.47 14.25 14.36 93,768 -0.01(-0.07%)
Apr 08, 2010 14.51 14.58 14.33 14.37 98,259 -0.15(-1.03%)
Apr 07, 2010 14.60 14.73 14.45 14.52 81,672 -0.16(-1.09%)
Apr 06, 2010 14.50 14.70 14.47 14.68 189,802 +0.21(+1.45%)
Apr 05, 2010 14.50 14.59 14.25 14.47 594,659 +0.03(+0.21%)
Apr 01, 2010 14.44 14.44 14.44 0 +0.19(+1.33%)
Mar 31, 2010 14.29 14.41 14.00 14.25 351,426 -0.06(-0.42%)
Mar 30, 2010 14.20 14.38 14.13 14.31 82,785 +0.11(+0.77%)
Mar 29, 2010 14.10 14.37 14.00 14.20 94,524 +0.37(+2.68%)
Mar 26, 2010 14.14 14.32 13.83 13.83 175,237 -0.34(-2.40%)
Mar 25, 2010 14.01 14.40 13.91 14.17 107,963 +0.16(+1.14%)
Mar 24, 2010 13.69 14.18 13.52 14.01 378,622 +0.24(+1.74%)
Mar 23, 2010 13.58 13.93 13.49 13.77 207,142 +0.19(+1.40%)
Mar 22, 2010 13.68 13.81 13.27 13.58 321,146 -0.22(-1.59%)
Mar 19, 2010 14.10 14.15 13.70 13.80 3,943,613 -0.40(-2.82%)
Mar 18, 2010 13.98 14.22 13.91 14.20 555,720 +0.21(+1.50%)
Mar 17, 2010 13.90 14.06 13.88 13.99 579,193 +0.04(+0.29%)
Mar 16, 2010 14.05 14.05 13.91 13.95 149,638 -0.05(-0.36%)
Mar 15, 2010 13.99 14.05 13.90 14.00 340,324 +0.04(+0.29%)
Mar 12, 2010 13.87 13.98 13.75 13.96 289,857 +0.16(+1.16%)
Mar 11, 2010 13.80 13.86 13.76 13.80 237,644 -0.08(-0.58%)
Mar 10, 2010 13.56 13.95 13.52 13.88 157,855 +0.38(+2.81%)
Mar 09, 2010 13.50 13.59 13.36 13.50 156,462 +0.00(+0.00%)
Mar 08, 2010 13.59 13.59 13.27 13.50 43,829 +0.06(+0.45%)
Mar 05, 2010 13.59 13.66 13.40 13.44 144,564 -0.24(-1.75%)
Mar 04, 2010 13.47 13.80 13.30 13.68 235,500 +0.38(+2.86%)
Mar 03, 2010 13.46 13.75 13.09 13.30 66,067 -0.10(-0.75%)
Mar 02, 2010 13.19 13.52 13.19 13.40 303,852 +0.48(+3.72%)
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.