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, 2013 6.900 6.900 6.720 6.860 44,400 +0.02(+0.29%)
Jan 30, 2013 6.750 6.920 6.710 6.840 134,617 +0.09(+1.33%)
Jan 29, 2013 6.610 6.750 6.540 6.750 133,992 +0.13(+1.96%)
Jan 28, 2013 6.600 6.640 6.550 6.620 112,903 +0.02(+0.30%)
Jan 25, 2013 6.690 6.700 6.500 6.600 341,815 -0.01(-0.15%)
Jan 24, 2013 6.550 6.640 6.480 6.610 39,377 +0.04(+0.61%)
Jan 23, 2013 6.450 6.700 6.450 6.570 247,999 -0.01(-0.15%)
Jan 22, 2013 6.730 6.730 6.580 6.580 51,803 -0.08(-1.20%)
Jan 21, 2013 6.840 6.840 6.570 6.660 20,127 -0.11(-1.62%)
Jan 18, 2013 6.700 6.890 6.660 6.770 168,497 +0.06(+0.89%)
Jan 17, 2013 6.520 6.870 6.510 6.710 448,848 +0.17(+2.60%)
Jan 16, 2013 6.650 6.680 6.540 6.540 55,065 -0.06(-0.91%)
Jan 15, 2013 6.580 6.600 6.500 6.600 94,248 +0.01(+0.15%)
Jan 14, 2013 6.550 6.600 6.490 6.590 35,613 +0.10(+1.54%)
Jan 11, 2013 6.550 6.550 6.470 6.490 348,302 -0.02(-0.31%)
Jan 10, 2013 6.540 6.570 6.420 6.510 108,035 +0.01(+0.15%)
Jan 09, 2013 6.390 6.700 6.390 6.500 1,234,381 +0.13(+2.04%)
Jan 08, 2013 6.030 6.370 6.030 6.370 189,361 +0.33(+5.46%)
Jan 07, 2013 5.940 6.110 5.940 6.040 265,487 +0.09(+1.51%)
Jan 04, 2013 6.000 6.010 5.730 5.950 129,347 -0.05(-0.83%)
Jan 03, 2013 6.000 6.060 5.900 6.000 50,387 +0.00(+0.00%)
Jan 02, 2013 5.970 6.010 5.900 6.000 53,315 +0.15(+2.56%)
Dec 31, 2012 5.850 5.850 5.850 0 +0.30(+5.41%)
Dec 28, 2012 5.530 5.630 5.510 5.550 8,867 +0.02(+0.36%)
Dec 27, 2012 5.720 5.720 5.530 5.530 55,262 -0.17(-2.98%)
Dec 24, 2012 5.700 5.700 5.700 0 +0.01(+0.18%)
Dec 21, 2012 5.740 5.740 5.580 5.690 59,810 -0.09(-1.56%)
Dec 20, 2012 5.760 5.970 5.750 5.780 148,808 -0.02(-0.34%)
Dec 19, 2012 5.570 5.800 5.510 5.800 46,626 +0.25(+4.50%)
Dec 18, 2012 5.630 5.630 5.500 5.550 25,384 -0.08(-1.42%)
Dec 17, 2012 5.390 5.680 5.350 5.630 286,225 +0.23(+4.26%)
Dec 14, 2012 5.260 5.400 5.260 5.400 86,376 +0.07(+1.31%)
Dec 13, 2012 5.280 5.470 5.280 5.330 63,555 +0.01(+0.19%)
Dec 12, 2012 5.150 5.480 5.120 5.320 39,573 +0.22(+4.31%)
Dec 11, 2012 4.990 5.350 4.990 5.100 82,628 +0.09(+1.80%)
Dec 10, 2012 4.940 5.030 4.840 5.010 975,116 +0.05(+1.01%)
Dec 07, 2012 5.000 5.000 4.860 4.960 328,813 -0.02(-0.40%)
Dec 06, 2012 4.980 5.100 4.940 4.980 57,494 +0.00(+0.00%)
Dec 05, 2012 4.850 5.150 4.850 4.980 448,172 +0.15(+3.11%)
Dec 04, 2012 5.030 5.040 4.790 4.830 59,947 -0.22(-4.36%)
Nov 30, 2012 5.100 5.140 5.010 5.050 27,059 -0.05(-0.98%)
Nov 29, 2012 5.150 5.200 5.100 5.100 22,478 -0.03(-0.58%)
Nov 28, 2012 5.130 5.190 5.120 5.130 44,067 -0.17(-3.21%)
Nov 27, 2012 5.410 5.410 5.200 5.300 44,690 -0.07(-1.30%)
Nov 26, 2012 5.450 5.450 5.370 5.370 11,185 -0.09(-1.65%)
Nov 24, 2012 5.450 5.500 5.250 5.460 65,579 +0.00(+0.00%)
Nov 23, 2012 5.450 5.500 5.250 5.460 65,579 +0.19(+3.61%)
Nov 22, 2012 5.250 5.270 5.250 5.270 5,275 +0.02(+0.38%)
Nov 21, 2012 5.250 5.290 5.250 5.250 9,048 -0.01(-0.19%)
Nov 20, 2012 5.210 5.310 5.150 5.260 13,334 +0.01(+0.19%)
Nov 19, 2012 5.140 5.320 5.000 5.250 47,150 +0.19(+3.75%)
Nov 16, 2012 5.010 5.130 5.000 5.060 48,686 +0.04(+0.80%)
Nov 15, 2012 5.110 5.125 5.005 5.020 25,520 -0.06(-1.18%)
Nov 14, 2012 5.080 5.140 5.040 5.080 12,683 +0.01(+0.20%)
Nov 13, 2012 5.210 5.210 5.070 5.070 27,028 -0.13(-2.50%)
Nov 12, 2012 5.290 5.290 5.110 5.200 13,753 -0.12(-2.26%)
Nov 09, 2012 5.260 5.350 5.260 5.320 11,655 +0.02(+0.38%)
Nov 08, 2012 5.130 5.350 5.130 5.300 13,984 +0.24(+4.74%)
Nov 07, 2012 4.950 5.100 4.850 5.060 71,897 +0.03(+0.60%)
Nov 06, 2012 5.200 5.170 4.960 5.030 64,262 -0.14(-2.71%)
Nov 05, 2012 5.170 5.230 5.160 5.170 48,062 +0.05(+0.98%)
Nov 02, 2012 5.300 5.300 5.110 5.120 399,519 -0.15(-2.85%)
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.