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, 2017 4.100 4.250 4.010 4.150 30,985 -0.07(-1.66%)
Jan 30, 2017 4.250 4.250 4.220 4.220 54,750 -0.08(-1.86%)
Jan 27, 2017 4.260 4.330 4.250 4.300 17,495 +0.03(+0.70%)
Jan 26, 2017 4.240 4.270 4.150 4.270 8,066 +0.05(+1.18%)
Jan 25, 2017 4.180 4.250 4.150 4.220 21,521 +0.08(+1.93%)
Jan 24, 2017 4.030 4.230 4.030 4.140 27,623 +0.08(+1.97%)
Jan 23, 2017 4.050 4.080 3.990 4.060 18,234 -0.03(-0.73%)
Jan 20, 2017 4.090 4.100 3.990 4.090 10,650 +0.01(+0.25%)
Jan 19, 2017 4.160 4.180 4.040 4.080 12,040 -0.02(-0.49%)
Jan 18, 2017 4.190 4.190 4.090 4.100 10,575 +0.00(+0.00%)
Jan 17, 2017 4.050 4.100 4.000 4.100 4,750 +0.02(+0.49%)
Jan 16, 2017 4.160 4.270 4.070 4.080 5,246 -0.08(-1.92%)
Jan 13, 2017 4.160 4.170 4.150 4.160 7,044 +0.01(+0.24%)
Jan 12, 2017 4.160 4.220 4.110 4.150 12,100 -0.05(-1.19%)
Jan 11, 2017 4.310 4.320 4.200 4.200 18,479 -0.10(-2.33%)
Jan 10, 2017 4.330 4.360 4.300 4.300 34,150 -0.04(-0.92%)
Jan 09, 2017 4.150 4.340 4.110 4.340 26,000 +0.19(+4.58%)
Jan 06, 2017 4.200 4.250 4.140 4.150 15,000 -0.05(-1.19%)
Jan 05, 2017 4.180 4.210 4.160 4.200 5,000 +0.02(+0.48%)
Jan 04, 2017 4.220 4.300 4.170 4.180 12,925 -0.09(-2.11%)
Jan 03, 2017 4.360 4.390 4.250 4.270 4,415 -0.14(-3.17%)
Dec 30, 2016 4.410 4.410 4.410 0 +0.00(+0.00%)
Dec 29, 2016 4.370 4.410 4.280 4.410 35,329 +0.08(+1.85%)
Dec 28, 2016 4.350 4.430 4.300 4.330 145,779 -0.01(-0.23%)
Dec 23, 2016 4.340 4.340 4.340 0 +0.11(+2.60%)
Dec 22, 2016 4.150 4.240 4.090 4.230 31,358 +0.03(+0.71%)
Dec 21, 2016 4.350 4.390 4.160 4.200 1,127,066 -0.19(-4.33%)
Dec 20, 2016 4.170 4.420 4.090 4.390 205,673 +0.21(+5.02%)
Dec 19, 2016 4.110 4.200 4.100 4.180 28,703 +0.03(+0.72%)
Dec 16, 2016 4.090 4.190 4.080 4.150 69,435 +0.08(+1.97%)
Dec 15, 2016 4.090 4.130 4.000 4.070 580,923 -0.03(-0.73%)
Dec 14, 2016 4.250 4.250 4.090 4.100 57,940 -0.09(-2.15%)
Dec 13, 2016 4.100 4.320 4.100 4.190 57,408 +0.11(+2.70%)
Dec 12, 2016 4.000 4.090 4.000 4.080 50,523 +0.09(+2.26%)
Dec 09, 2016 4.090 4.180 3.950 3.990 45,812 -0.15(-3.62%)
Dec 08, 2016 4.170 4.240 4.100 4.140 12,186 -0.07(-1.66%)
Dec 07, 2016 4.180 4.250 4.170 4.210 18,681 +0.03(+0.72%)
Dec 06, 2016 4.180 4.250 4.140 4.180 27,062 +0.00(+0.00%)
Dec 05, 2016 4.200 4.250 4.150 4.180 11,281 -0.01(-0.24%)
Dec 02, 2016 4.180 4.250 4.180 4.190 101,518 -0.01(-0.24%)
Dec 01, 2016 4.150 4.250 4.150 4.200 36,220 +0.04(+0.96%)
Nov 30, 2016 3.750 4.480 3.750 4.160 86,787 +0.32(+8.33%)
Nov 29, 2016 4.000 4.010 3.840 3.840 32,131 -0.16(-4.00%)
Nov 28, 2016 3.990 4.050 3.980 4.000 113,363 +0.02(+0.50%)
Nov 25, 2016 3.880 4.050 3.880 3.980 102,267 +0.08(+2.05%)
Nov 24, 2016 3.940 4.010 3.890 3.900 15,200 +0.00(+0.00%)
Nov 23, 2016 3.990 4.050 3.900 3.900 14,480 -0.08(-2.01%)
Nov 22, 2016 3.910 4.100 3.910 3.980 40,406 +0.10(+2.58%)
Nov 21, 2016 4.000 4.000 3.880 3.880 45,565 -0.10(-2.51%)
Nov 18, 2016 4.130 4.150 3.980 3.980 22,676 -0.08(-1.97%)
Nov 17, 2016 4.030 4.180 4.000 4.060 17,724 +0.07(+1.75%)
Nov 16, 2016 4.160 4.190 3.980 3.990 32,307 -0.17(-4.09%)
Nov 15, 2016 4.060 4.190 3.970 4.160 30,856 +0.20(+5.05%)
Nov 14, 2016 4.420 4.420 3.760 3.960 114,566 -0.45(-10.20%)
Nov 11, 2016 4.460 4.475 4.380 4.410 104,556 -0.08(-1.78%)
Nov 10, 2016 4.500 4.500 4.440 4.490 42,510 +0.00(+0.00%)
Nov 09, 2016 4.470 4.500 4.360 4.490 10,310 +0.06(+1.35%)
Nov 08, 2016 4.450 4.500 4.430 4.430 11,000 -0.02(-0.45%)
Nov 07, 2016 4.500 4.600 4.450 4.450 13,950 -0.04(-0.89%)
Nov 04, 2016 4.550 4.560 4.450 4.490 59,629 -0.07(-1.54%)
Nov 03, 2016 4.550 4.580 4.520 4.560 107,550 +0.04(+0.88%)
Nov 02, 2016 4.630 4.630 4.510 4.520 60,700 +0.01(+0.22%)
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.