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 (%)
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%)
Nov 01, 2011 6.790 6.990 6.750 6.810 159,799 -0.31(-4.35%)
Oct 31, 2011 7.150 7.320 7.100 7.120 459,268 -0.14(-1.93%)
Oct 28, 2011 7.160 7.260 7.000 7.260 192,393 +0.13(+1.82%)
Oct 27, 2011 6.790 7.200 6.650 7.130 256,766 +0.48(+7.22%)
Oct 26, 2011 6.690 6.690 6.500 6.650 108,033 +0.12(+1.84%)
Oct 25, 2011 6.350 6.530 6.250 6.530 132,691 +0.21(+3.32%)
Oct 24, 2011 6.190 6.380 6.080 6.320 176,627 +0.13(+2.10%)
Oct 21, 2011 6.550 6.620 6.170 6.190 991,342 -0.35(-5.35%)
Oct 20, 2011 6.600 6.600 6.430 6.540 82,363 -0.05(-0.76%)
Oct 19, 2011 6.970 6.980 6.550 6.590 805,933 -0.37(-5.32%)
Oct 18, 2011 7.140 7.140 6.960 6.960 128,486 -0.18(-2.52%)
Oct 17, 2011 7.110 7.260 7.100 7.140 127,031 +0.05(+0.71%)
Oct 14, 2011 7.120 7.280 7.030 7.090 63,269 +0.05(+0.71%)
Oct 13, 2011 7.280 7.280 6.990 7.040 100,656 -0.34(-4.61%)
Oct 12, 2011 7.050 7.530 7.050 7.380 51,439 +0.41(+5.88%)
Oct 11, 2011 7.190 7.190 6.870 6.970 300,917 -0.04(-0.57%)
Oct 07, 2011 7.260 7.260 7.010 7.010 77,739 -0.20(-2.77%)
Oct 06, 2011 6.880 7.210 6.820 7.210 165,714 +0.27(+3.89%)
Oct 05, 2011 6.640 6.940 6.560 6.940 499,241 +0.40(+6.12%)
Oct 04, 2011 6.700 6.780 6.140 6.540 566,775 -0.31(-4.53%)
Oct 03, 2011 7.250 7.380 6.850 6.850 373,339 -0.42(-5.78%)
Sep 30, 2011 7.370 7.690 7.270 7.270 106,148 -0.14(-1.89%)
Sep 29, 2011 7.600 7.600 7.290 7.410 598,836 -0.19(-2.50%)
Sep 28, 2011 7.890 7.890 7.600 7.600 180,187 -0.29(-3.68%)
Sep 27, 2011 7.510 7.980 7.510 7.890 94,662 +0.35(+4.64%)
Sep 26, 2011 7.680 7.680 7.430 7.540 100,136 -0.05(-0.66%)
Sep 23, 2011 7.720 7.820 7.490 7.590 230,375 -0.26(-3.31%)
Sep 22, 2011 7.930 7.930 7.650 7.850 163,695 -0.15(-1.88%)
Sep 21, 2011 8.120 8.190 8.000 8.000 79,921 -0.16(-1.96%)
Sep 20, 2011 8.300 8.390 8.100 8.160 149,946 -0.14(-1.69%)
Sep 19, 2011 8.300 8.470 8.210 8.300 57,324 -0.05(-0.60%)
Sep 16, 2011 8.350 8.400 8.300 8.350 282,253 -0.01(-0.12%)
Sep 15, 2011 8.370 8.420 8.300 8.360 87,075 +0.05(+0.60%)
Sep 14, 2011 8.300 8.360 8.270 8.310 113,333 +0.03(+0.36%)
Sep 13, 2011 8.150 8.330 8.090 8.280 69,658 +0.23(+2.86%)
Sep 12, 2011 8.060 8.230 8.030 8.050 97,512 -0.14(-1.71%)
Sep 09, 2011 8.430 8.490 8.190 8.190 125,100 -0.31(-3.65%)
Sep 08, 2011 8.500 8.550 8.500 8.500 40,289 -0.10(-1.16%)
Sep 07, 2011 8.640 8.700 8.550 8.600 108,831 -0.09(-1.04%)
Sep 06, 2011 8.720 8.810 8.530 8.690 109,395 -0.22(-2.47%)
Sep 02, 2011 8.840 8.930 8.780 8.910 133,829 +0.06(+0.68%)
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.