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 (%)
Feb 28, 2011 15.05 15.15 14.87 14.89 53,875 -0.21(-1.39%)
Feb 25, 2011 15.07 15.19 15.06 15.10 127,396 +0.06(+0.40%)
Feb 24, 2011 14.93 15.10 14.81 15.04 95,580 -0.02(-0.13%)
Feb 23, 2011 15.13 15.13 14.97 15.06 82,799 -0.08(-0.53%)
Feb 22, 2011 15.65 15.65 15.12 15.14 59,024 -0.47(-3.01%)
Feb 18, 2011 15.32 15.86 15.31 15.61 69,684 +0.16(+1.04%)
Feb 17, 2011 15.37 15.50 15.37 15.45 46,618 -0.01(-0.06%)
Feb 16, 2011 15.45 15.51 15.30 15.46 265,447 +0.04(+0.26%)
Feb 15, 2011 15.56 15.64 15.37 15.42 81,724 -0.24(-1.53%)
Feb 14, 2011 15.70 15.86 15.30 15.66 95,605 -0.07(-0.45%)
Feb 11, 2011 15.80 15.86 15.73 15.73 47,237 -0.03(-0.19%)
Feb 10, 2011 15.85 15.85 15.59 15.76 385,189 +0.04(+0.25%)
Feb 09, 2011 15.76 15.85 15.66 15.72 50,503 +0.08(+0.51%)
Feb 08, 2011 15.24 15.86 15.22 15.64 188,176 +0.49(+3.23%)
Feb 07, 2011 15.00 15.24 14.88 15.15 283,235 +0.16(+1.07%)
Feb 04, 2011 14.90 15.00 14.60 14.99 150,846 +0.06(+0.40%)
Feb 03, 2011 14.95 14.97 14.76 14.93 128,657 +0.17(+1.15%)
Feb 02, 2011 14.99 14.99 14.71 14.76 71,202 -0.19(-1.27%)
Feb 01, 2011 14.45 14.99 14.36 14.95 98,027 +0.46(+3.17%)
Jan 31, 2011 14.34 14.50 14.24 14.49 40,750 +0.26(+1.83%)
Jan 28, 2011 14.33 14.51 14.05 14.23 109,587 -0.10(-0.70%)
Jan 27, 2011 14.11 14.38 14.06 14.33 24,860 +0.22(+1.56%)
Jan 26, 2011 14.23 14.23 13.91 14.11 393,013 -0.19(-1.33%)
Jan 25, 2011 13.30 14.44 13.30 14.30 618,191 +0.86(+6.40%)
Jan 24, 2011 13.32 13.47 13.25 13.44 104,672 +0.19(+1.43%)
Jan 21, 2011 13.26 13.38 13.09 13.25 163,019 -0.01(-0.08%)
Jan 20, 2011 13.15 13.29 13.10 13.26 47,796 +0.01(+0.08%)
Jan 19, 2011 13.15 13.43 13.10 13.25 653,823 +0.15(+1.15%)
Jan 18, 2011 12.80 13.19 12.75 13.10 291,964 +0.30(+2.34%)
Jan 17, 2011 12.58 12.94 12.55 12.80 12,985 +0.09(+0.71%)
Jan 14, 2011 12.49 12.75 12.45 12.71 34,171 +0.16(+1.27%)
Jan 13, 2011 12.72 12.79 12.46 12.55 72,468 -0.20(-1.57%)
Jan 12, 2011 12.74 12.83 12.70 12.75 42,937 +0.03(+0.24%)
Jan 11, 2011 12.70 12.77 12.65 12.72 100,198 +0.02(+0.16%)
Jan 10, 2011 12.65 12.71 12.65 12.70 85,874 +0.00(+0.00%)
Jan 07, 2011 12.71 12.96 12.69 12.70 93,100 +0.00(+0.00%)
Jan 06, 2011 12.22 12.72 12.22 12.70 122,514 +0.45(+3.67%)
Jan 05, 2011 12.16 12.44 12.16 12.25 61,698 -0.08(-0.65%)
Jan 04, 2011 12.22 12.45 12.10 12.33 670,931 +0.23(+1.90%)
Dec 31, 2010 12.24 12.33 12.10 12.10 187,130 -0.16(-1.31%)
Dec 30, 2010 12.27 12.38 12.25 12.26 58,526 -0.01(-0.08%)
Dec 29, 2010 12.20 12.37 12.20 12.27 52,402 +0.05(+0.41%)
Dec 24, 2010 12.28 12.35 12.16 12.22 38,341 -0.06(-0.49%)
Dec 23, 2010 12.28 12.40 12.19 12.28 49,280 +0.05(+0.41%)
Dec 22, 2010 12.29 12.31 12.13 12.23 72,338 -0.09(-0.73%)
Dec 21, 2010 12.02 12.39 12.02 12.32 56,794 +0.27(+2.24%)
Dec 20, 2010 12.16 12.32 12.01 12.05 118,145 -0.08(-0.66%)
Dec 17, 2010 12.33 12.50 12.13 12.13 258,762 -0.37(-2.96%)
Dec 16, 2010 12.36 12.59 12.36 12.50 386,025 +0.00(+0.00%)
Dec 15, 2010 12.33 12.63 12.26 12.50 129,437 +0.22(+1.79%)
Dec 14, 2010 12.50 12.54 12.26 12.28 73,915 -0.24(-1.92%)
Dec 13, 2010 12.60 12.75 12.50 12.52 94,168 -0.21(-1.65%)
Dec 10, 2010 12.60 12.80 12.48 12.73 169,014 +0.04(+0.32%)
Dec 09, 2010 12.89 12.94 12.69 12.69 110,178 -0.27(-2.08%)
Dec 08, 2010 12.62 13.00 12.62 12.96 224,028 +0.31(+2.45%)
Dec 07, 2010 12.55 12.75 12.51 12.65 81,327 +0.10(+0.80%)
Dec 06, 2010 12.15 12.58 12.02 12.55 491,165 +0.29(+2.37%)
Dec 03, 2010 12.42 12.50 12.17 12.26 76,656 -0.26(-2.08%)
Dec 02, 2010 12.52 12.70 12.50 12.52 94,118 -0.14(-1.11%)
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.