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 24, 2011 14.40 14.70 14.40 14.57 72,823 +0.20(+1.39%)
May 20, 2011 14.43 14.54 14.25 14.37 85,867 -0.17(-1.17%)
May 19, 2011 14.18 14.55 14.18 14.54 79,067 +0.39(+2.76%)
May 18, 2011 14.56 14.61 14.02 14.15 226,325 -0.16(-1.12%)
May 17, 2011 14.11 14.34 14.02 14.31 109,472 +0.15(+1.06%)
May 16, 2011 14.41 14.63 14.15 14.16 99,685 -0.27(-1.87%)
May 13, 2011 14.70 14.72 14.40 14.43 115,489 -0.28(-1.90%)
May 12, 2011 14.50 14.72 14.50 14.71 136,743 +0.10(+0.68%)
May 11, 2011 15.09 15.11 14.61 14.61 87,074 -0.49(-3.25%)
May 10, 2011 15.08 15.16 15.07 15.10 28,324 +0.00(+0.00%)
May 09, 2011 15.30 15.30 15.10 15.10 22,524 -0.10(-0.66%)
May 06, 2011 15.27 15.30 15.10 15.20 167,890 -0.01(-0.07%)
May 05, 2011 15.30 15.46 15.06 15.21 57,727 -0.19(-1.23%)
May 04, 2011 15.31 15.47 15.20 15.40 117,140 +0.16(+1.05%)
May 03, 2011 15.43 15.50 15.24 15.24 219,822 -0.24(-1.55%)
May 02, 2011 15.10 15.49 15.38 15.48 112,195 +0.36(+2.38%)
Apr 29, 2011 15.34 15.45 15.09 15.12 56,399 -0.20(-1.31%)
Apr 28, 2011 15.14 15.33 15.14 15.32 73,006 +0.22(+1.46%)
Apr 27, 2011 15.36 15.42 14.91 15.10 122,294 -0.27(-1.76%)
Apr 26, 2011 14.99 15.40 14.92 15.37 53,190 +0.45(+3.02%)
Apr 25, 2011 15.09 15.16 14.90 14.92 17,999 -0.21(-1.39%)
Apr 21, 2011 15.31 15.31 15.01 15.13 17,729 -0.12(-0.79%)
Apr 20, 2011 15.14 15.30 15.12 15.25 20,799 +0.29(+1.94%)
Apr 19, 2011 14.97 15.02 14.72 14.96 90,714 +0.01(+0.07%)
Apr 18, 2011 15.13 15.13 14.85 14.95 29,807 -0.26(-1.71%)
Apr 15, 2011 15.34 15.50 15.17 15.21 63,059 -0.15(-0.98%)
Apr 14, 2011 15.27 15.77 15.16 15.36 123,427 +0.06(+0.39%)
Apr 13, 2011 15.15 15.30 14.87 15.30 166,180 +0.18(+1.19%)
Apr 12, 2011 15.50 15.56 15.05 15.12 84,901 -0.47(-3.01%)
Apr 11, 2011 16.00 16.00 15.59 15.59 38,632 -0.44(-2.74%)
Apr 08, 2011 16.00 16.03 15.90 16.03 69,785 +0.14(+0.88%)
Apr 07, 2011 16.02 16.02 15.78 15.89 156,759 -0.09(-0.56%)
Apr 06, 2011 15.93 15.98 15.72 15.98 36,301 +0.10(+0.63%)
Apr 05, 2011 15.96 15.97 15.75 15.88 28,812 -0.12(-0.75%)
Apr 04, 2011 15.65 16.04 15.60 16.00 436,964 +0.46(+2.96%)
Apr 01, 2011 15.82 15.82 15.42 15.54 23,090 -0.23(-1.46%)
Mar 31, 2011 15.84 15.86 15.73 15.77 648,731 -0.01(-0.06%)
Mar 30, 2011 15.68 15.87 15.67 15.78 180,164 +0.13(+0.83%)
Mar 29, 2011 15.73 15.79 15.65 15.65 71,153 -0.12(-0.76%)
Mar 28, 2011 15.46 15.88 15.41 15.77 164,263 +0.27(+1.74%)
Mar 25, 2011 15.65 15.65 15.41 15.50 24,137 -0.13(-0.83%)
Mar 24, 2011 15.77 15.77 15.58 15.63 44,071 -0.14(-0.89%)
Mar 23, 2011 15.60 15.92 15.60 15.77 86,866 +0.07(+0.45%)
Mar 22, 2011 15.30 15.74 15.30 15.70 102,158 +0.40(+2.61%)
Mar 21, 2011 15.18 15.44 15.15 15.30 76,559 +0.19(+1.26%)
Mar 18, 2011 15.06 15.27 15.03 15.11 150,803 +0.15(+1.00%)
Mar 17, 2011 14.35 15.03 14.35 14.96 98,893 +0.66(+4.62%)
Mar 16, 2011 14.45 14.64 14.26 14.30 121,192 -0.13(-0.90%)
Mar 15, 2011 14.32 14.58 14.26 14.43 85,369 -0.40(-2.70%)
Mar 14, 2011 15.18 15.18 14.66 14.83 1,310,173 -0.38(-2.50%)
Mar 11, 2011 14.82 15.21 14.71 15.21 128,591 +0.18(+1.20%)
Mar 10, 2011 15.55 15.55 15.00 15.03 138,943 -0.58(-3.72%)
Mar 09, 2011 15.47 15.71 15.31 15.61 134,425 +0.14(+0.90%)
Mar 08, 2011 15.93 15.93 15.38 15.47 197,263 -0.35(-2.21%)
Mar 07, 2011 16.04 16.09 15.80 15.82 39,972 -0.18(-1.12%)
Mar 04, 2011 15.80 16.20 15.75 16.00 826,632 +0.34(+2.17%)
Mar 03, 2011 15.50 15.73 15.44 15.66 244,450 +0.16(+1.03%)
Mar 02, 2011 15.49 15.94 15.43 15.50 378,136 +0.47(+3.13%)
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.