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 (%)
Jul 30, 2010 9.540 9.760 9.500 9.570 51,690 -0.02(-0.21%)
Jul 29, 2010 9.420 9.590 9.290 9.590 493,172 +0.14(+1.48%)
Jul 28, 2010 9.530 9.720 9.390 9.450 273,251 -0.20(-2.07%)
Jul 27, 2010 9.940 9.940 9.570 9.650 84,878 +0.13(+1.37%)
Jul 26, 2010 9.600 9.700 9.450 9.520 28,945 -0.09(-0.94%)
Jul 23, 2010 9.240 9.620 9.240 9.610 235,458 +0.36(+3.89%)
Jul 22, 2010 9.180 9.450 9.140 9.250 19,380 +0.14(+1.54%)
Jul 21, 2010 9.040 9.320 9.000 9.110 56,679 +0.08(+0.89%)
Jul 20, 2010 9.400 9.400 9.000 9.030 87,159 -0.38(-4.04%)
Jul 19, 2010 8.910 9.500 8.820 9.410 49,768 +0.50(+5.61%)
Jul 16, 2010 9.250 9.400 8.910 8.910 81,642 -0.34(-3.68%)
Jul 15, 2010 9.490 9.490 9.110 9.250 42,877 +0.00(+0.00%)
Jul 14, 2010 9.420 9.420 9.220 9.250 58,405 -0.20(-2.12%)
Jul 13, 2010 9.290 9.500 9.210 9.450 93,438 +0.15(+1.61%)
Jul 12, 2010 9.540 9.540 9.200 9.300 59,317 -0.20(-2.11%)
Jul 09, 2010 9.540 9.540 9.310 9.500 24,953 -0.02(-0.21%)
Jul 08, 2010 9.500 9.620 9.400 9.520 182,474 +0.02(+0.21%)
Jul 07, 2010 9.340 9.520 9.270 9.500 39,246 +0.11(+1.17%)
Jul 06, 2010 9.150 9.490 9.080 9.390 174,455 +0.15(+1.62%)
Jul 02, 2010 9.490 9.490 9.110 9.240 36,590 -0.07(-0.75%)
Jun 30, 2010 9.390 9.540 9.310 9.310 40,639 -0.03(-0.32%)
Jun 29, 2010 9.550 9.580 9.130 9.340 117,930 -0.40(-4.11%)
Jun 25, 2010 9.680 9.820 9.650 9.740 37,735 +0.09(+0.93%)
Jun 24, 2010 9.720 9.790 9.580 9.650 51,798 -0.06(-0.62%)
Jun 23, 2010 9.900 9.900 9.600 9.710 96,976 -0.06(-0.61%)
Jun 22, 2010 9.850 9.890 9.720 9.770 57,990 -0.16(-1.61%)
Jun 21, 2010 10.00 10.03 9.750 9.930 89,460 +0.01(+0.10%)
Jun 18, 2010 10.04 10.13 9.810 9.920 294,990 -0.18(-1.78%)
Jun 17, 2010 10.00 10.13 10.00 10.10 45,907 +0.08(+0.80%)
Jun 16, 2010 10.11 10.15 9.990 10.02 157,418 -0.16(-1.57%)
Jun 15, 2010 10.12 10.18 9.910 10.18 46,251 +0.06(+0.59%)
Jun 14, 2010 10.25 10.37 10.00 10.12 35,376 -0.07(-0.69%)
Jun 11, 2010 10.11 10.20 10.01 10.19 37,878 +0.08(+0.79%)
Jun 10, 2010 10.05 10.20 10.00 10.11 39,903 +0.13(+1.30%)
Jun 09, 2010 10.11 10.27 9.880 9.980 59,486 -0.10(-0.99%)
Jun 08, 2010 10.10 10.33 10.05 10.08 48,560 -0.07(-0.69%)
Jun 07, 2010 10.30 10.39 10.14 10.15 85,410 -0.13(-1.26%)
Jun 04, 2010 10.44 10.44 10.19 10.28 95,302 -0.19(-1.81%)
Jun 03, 2010 10.47 10.71 10.37 10.47 76,149 -0.09(-0.85%)
Jun 02, 2010 10.31 10.57 10.26 10.56 447,415 +0.25(+2.42%)
Jun 01, 2010 10.43 10.45 10.30 10.31 86,063 -0.20(-1.90%)
May 31, 2010 10.45 10.74 10.40 10.51 66,289 -0.04(-0.38%)
May 28, 2010 10.71 10.93 10.55 10.55 290,298 -0.12(-1.12%)
May 27, 2010 10.00 10.81 9.910 10.67 1,777,016 +0.62(+6.17%)
May 26, 2010 10.21 10.45 9.930 10.05 261,192 -0.02(-0.20%)
May 25, 2010 10.10 10.15 9.940 10.07 196,363 -0.33(-3.17%)
May 21, 2010 10.47 10.74 10.30 10.40 80,103 -0.07(-0.67%)
May 20, 2010 10.65 10.78 10.43 10.47 135,559 -0.38(-3.50%)
May 19, 2010 10.72 10.85 10.50 10.85 192,879 +0.09(+0.84%)
May 18, 2010 11.03 11.06 10.62 10.76 93,669 -0.28(-2.54%)
May 17, 2010 11.14 11.14 10.91 11.04 623,243 -0.10(-0.90%)
May 14, 2010 11.57 11.58 11.06 11.14 160,046 -0.34(-2.96%)
May 13, 2010 11.56 11.72 11.48 11.48 75,052 -0.03(-0.26%)
May 12, 2010 11.56 11.79 11.50 11.51 159,738 +0.00(+0.00%)
May 11, 2010 11.85 11.56 11.45 11.51 161,123 -0.34(-2.87%)
May 10, 2010 11.55 11.96 11.85 11.85 183,790 +0.43(+3.77%)
May 07, 2010 11.99 11.99 11.42 11.42 69,972 -0.41(-3.47%)
May 06, 2010 12.26 12.26 11.59 11.83 108,910 -0.20(-1.66%)
May 05, 2010 11.50 12.24 11.72 12.03 161,697 +0.38(+3.26%)
May 04, 2010 12.08 12.10 11.60 11.65 97,963 -0.41(-3.40%)
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.