Skip to main content
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 (%)
Jan 31, 2012 8.060 8.060 7.900 7.970 140,288 -0.03(-0.38%)
Jan 30, 2012 7.960 8.290 7.960 8.000 49,223 -0.10(-1.23%)
Jan 27, 2012 8.390 8.420 8.030 8.100 157,340 -0.27(-3.23%)
Jan 26, 2012 8.560 8.670 8.260 8.370 142,576 -0.18(-2.11%)
Jan 25, 2012 8.700 8.700 8.460 8.550 200,318 -0.12(-1.38%)
Jan 24, 2012 8.580 8.700 8.540 8.670 126,014 +0.12(+1.40%)
Jan 23, 2012 8.320 8.620 8.310 8.550 195,975 +0.15(+1.79%)
Jan 20, 2012 8.530 8.640 8.390 8.400 77,114 -0.26(-3.00%)
Jan 19, 2012 7.950 8.930 7.950 8.660 375,221 +0.66(+8.25%)
Jan 18, 2012 7.950 8.120 7.900 8.000 342,425 +0.12(+1.52%)
Jan 17, 2012 8.180 8.220 7.850 7.880 88,322 -0.02(-0.25%)
Jan 16, 2012 8.000 8.010 7.880 7.900 73,539 -0.05(-0.63%)
Jan 13, 2012 8.000 8.300 7.940 7.950 114,241 -0.04(-0.50%)
Jan 12, 2012 8.000 8.100 7.980 7.990 60,381 +0.00(+0.00%)
Jan 11, 2012 8.130 8.210 7.960 7.990 129,757 -0.16(-1.96%)
Jan 10, 2012 8.030 8.320 8.030 8.150 143,752 +0.21(+2.64%)
Jan 09, 2012 7.810 8.010 7.810 7.940 214,688 +0.13(+1.66%)
Jan 06, 2012 7.860 7.960 7.770 7.810 181,947 +0.01(+0.13%)
Jan 05, 2012 7.710 7.850 7.610 7.800 115,161 +0.05(+0.65%)
Jan 04, 2012 7.370 8.060 7.370 7.750 405,634 +0.67(+9.46%)
Dec 30, 2011 6.980 7.110 6.990 7.080 72,064 +0.09(+1.29%)
Dec 29, 2011 7.020 7.100 6.990 6.990 34,466 -0.11(-1.55%)
Dec 28, 2011 7.200 7.240 7.100 7.100 62,855 -0.09(-1.25%)
Dec 23, 2011 7.250 7.190 7.190 7.190 160,305 +0.18(+2.57%)
Dec 21, 2011 6.850 7.160 6.850 7.010 117,355 +0.05(+0.72%)
Dec 20, 2011 6.610 7.050 6.570 6.960 194,999 +0.42(+6.42%)
Dec 19, 2011 6.350 6.930 6.340 6.540 336,777 +0.29(+4.64%)
Dec 16, 2011 6.200 6.540 6.200 6.250 3,088,760 +0.04(+0.64%)
Dec 15, 2011 6.450 6.510 6.210 6.210 132,489 -0.23(-3.57%)
Dec 14, 2011 6.410 6.470 6.240 6.440 286,919 +0.04(+0.63%)
Dec 13, 2011 6.550 6.740 6.400 6.400 355,027 -0.10(-1.54%)
Dec 12, 2011 6.470 6.590 6.470 6.500 205,515 -0.07(-1.07%)
Dec 09, 2011 6.400 6.600 6.400 6.570 201,579 +0.19(+2.98%)
Dec 08, 2011 6.690 6.700 6.380 6.380 198,043 -0.35(-5.20%)
Dec 07, 2011 6.700 6.850 6.650 6.730 165,566 +0.01(+0.15%)
Dec 06, 2011 6.630 6.750 6.530 6.720 110,659 +0.05(+0.75%)
Dec 05, 2011 6.530 6.810 6.530 6.670 164,804 +0.14(+2.14%)
Dec 02, 2011 6.220 6.620 6.220 6.530 189,307 +0.22(+3.49%)
Dec 01, 2011 6.210 6.350 6.190 6.310 167,217 +0.02(+0.32%)
Nov 30, 2011 6.100 6.360 6.050 6.290 777,806 +0.26(+4.31%)
Nov 29, 2011 5.900 6.050 5.900 6.030 61,502 +0.08(+1.34%)
Nov 28, 2011 5.960 6.020 5.950 5.950 196,075 +0.05(+0.85%)
Nov 25, 2011 5.920 5.960 5.860 5.900 716,836 -0.07(-1.17%)
Nov 24, 2011 6.080 6.080 5.960 5.970 71,158 +0.02(+0.34%)
Nov 23, 2011 6.110 6.180 5.900 5.950 163,881 -0.22(-3.57%)
Nov 22, 2011 6.130 6.200 6.150 6.170 62,585 +0.02(+0.33%)
Nov 21, 2011 6.370 6.370 6.050 6.150 200,370 -0.30(-4.65%)
Nov 18, 2011 6.450 6.500 6.370 6.450 171,966 +0.03(+0.47%)
Nov 17, 2011 6.430 6.490 6.320 6.420 90,674 -0.08(-1.23%)
Nov 16, 2011 6.460 6.620 6.350 6.500 246,471 -0.05(-0.76%)
Nov 15, 2011 6.650 6.650 6.500 6.550 168,029 -0.11(-1.65%)
Nov 14, 2011 6.830 6.960 6.660 6.660 100,286 -0.24(-3.48%)
Nov 11, 2011 6.900 6.930 6.720 6.900 581,149 +0.00(+0.00%)
Nov 10, 2011 6.880 7.140 6.860 6.900 305,520 +0.10(+1.47%)
Nov 09, 2011 7.010 7.070 6.690 6.800 280,720 -0.31(-4.36%)
Nov 08, 2011 6.870 7.240 6.810 7.110 147,354 +0.31(+4.56%)
Nov 07, 2011 6.710 6.810 6.600 6.800 64,334 +0.05(+0.74%)
Nov 04, 2011 6.960 6.960 6.500 6.750 311,262 -0.30(-4.26%)
Nov 03, 2011 7.320 7.320 6.970 7.050 131,859 -0.27(-3.69%)
Nov 02, 2011 6.890 7.360 6.850 7.320 816,328 +0.51(+7.49%)
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.