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 (%)
May 30, 2014 8.180 8.350 8.080 8.160 606,902 -0.01(-0.12%)
May 29, 2014 8.050 8.300 8.050 8.170 106,082 +0.29(+3.68%)
May 28, 2014 7.940 7.960 7.810 7.880 19,424 +0.03(+0.38%)
May 27, 2014 7.890 7.980 7.800 7.850 56,123 +0.05(+0.64%)
May 26, 2014 7.940 7.950 7.800 7.800 10,568 -0.13(-1.64%)
May 23, 2014 7.900 7.950 7.810 7.930 20,516 -0.10(-1.25%)
May 22, 2014 7.850 8.030 7.770 8.030 26,738 +0.20(+2.55%)
May 21, 2014 7.550 7.840 7.500 7.830 26,100 +0.23(+3.03%)
May 20, 2014 7.730 7.750 7.600 7.600 27,718 -0.18(-2.31%)
May 16, 2014 7.780 7.780 7.780 0 +0.02(+0.26%)
May 15, 2014 8.000 8.000 7.750 7.760 46,573 -0.27(-3.36%)
May 14, 2014 8.150 8.170 8.000 8.030 34,201 -0.11(-1.35%)
May 13, 2014 8.010 8.150 7.940 8.140 20,708 +0.06(+0.74%)
May 12, 2014 8.050 8.170 8.050 8.080 25,478 +0.03(+0.37%)
May 09, 2014 8.180 8.190 8.050 8.050 111,919 -0.20(-2.42%)
May 08, 2014 8.250 8.360 8.150 8.250 65,472 -0.02(-0.24%)
May 07, 2014 8.300 8.350 8.270 8.270 51,573 +0.00(+0.00%)
May 06, 2014 8.420 8.420 8.250 8.270 48,617 -0.07(-0.84%)
May 05, 2014 8.350 8.375 8.290 8.340 77,951 +0.01(+0.12%)
May 02, 2014 8.300 8.400 8.290 8.330 600,100 +0.00(+0.00%)
May 01, 2014 8.360 8.370 8.160 8.330 22,299 +0.02(+0.24%)
Apr 30, 2014 8.400 8.400 8.300 8.310 26,185 -0.09(-1.07%)
Apr 29, 2014 8.180 8.400 8.150 8.400 176,723 +0.18(+2.19%)
Apr 28, 2014 8.360 8.360 8.090 8.220 50,958 -0.14(-1.67%)
Apr 25, 2014 7.830 8.470 7.830 8.360 305,283 +0.60(+7.73%)
Apr 24, 2014 7.870 7.900 7.750 7.760 68,142 -0.15(-1.90%)
Apr 23, 2014 7.870 7.920 7.800 7.910 49,669 +0.01(+0.13%)
Apr 22, 2014 8.010 8.040 7.800 7.900 31,105 -0.19(-2.35%)
Apr 21, 2014 8.000 8.110 7.890 8.090 79,393 +0.06(+0.75%)
Apr 17, 2014 8.030 8.030 8.030 0 +0.67(+9.10%)
Apr 16, 2014 7.310 7.370 7.290 7.360 32,353 +0.02(+0.27%)
Apr 15, 2014 7.540 7.540 7.330 7.340 23,470 -0.14(-1.87%)
Apr 14, 2014 7.460 7.520 7.410 7.480 8,268 +0.08(+1.08%)
Apr 11, 2014 7.590 7.590 7.400 7.400 13,163 -0.26(-3.39%)
Apr 10, 2014 7.830 7.880 7.550 7.660 9,562 -0.20(-2.54%)
Apr 09, 2014 7.840 7.860 7.800 7.860 2,630 +0.06(+0.77%)
Apr 08, 2014 7.850 7.890 7.790 7.800 2,887 -0.14(-1.76%)
Apr 07, 2014 8.010 8.050 7.850 7.940 129,830 -0.11(-1.37%)
Apr 04, 2014 8.050 8.110 7.970 8.050 10,804 +0.05(+0.63%)
Apr 03, 2014 7.880 8.030 7.850 8.000 185,375 +0.03(+0.38%)
Apr 02, 2014 7.540 7.970 7.410 7.970 41,352 +0.53(+7.12%)
Apr 01, 2014 7.450 7.480 7.430 7.440 7,288 +0.01(+0.13%)
Mar 31, 2014 7.240 7.430 7.210 7.430 20,903 +0.26(+3.63%)
Mar 28, 2014 7.250 7.250 7.060 7.170 47,840 -0.04(-0.55%)
Mar 27, 2014 7.410 7.430 7.170 7.210 36,531 -0.21(-2.83%)
Mar 26, 2014 7.400 7.700 7.400 7.420 96,506 +0.02(+0.27%)
Mar 25, 2014 7.300 7.460 7.220 7.400 70,263 +0.12(+1.65%)
Mar 24, 2014 7.500 7.500 7.220 7.280 28,352 -0.24(-3.19%)
Mar 21, 2014 7.710 7.720 7.450 7.520 32,868 -0.16(-2.08%)
Mar 20, 2014 7.730 7.800 7.655 7.680 244,914 -0.12(-1.54%)
Mar 19, 2014 7.750 7.910 7.750 7.800 123,746 +0.11(+1.43%)
Mar 18, 2014 7.610 7.690 7.580 7.690 19,156 +0.12(+1.65%)
Mar 17, 2014 7.590 7.640 7.545 7.565 10,081 -0.03(-0.39%)
Mar 14, 2014 7.540 7.740 7.500 7.595 16,502 +0.05(+0.73%)
Mar 13, 2014 7.490 7.590 7.470 7.540 14,706 -0.01(-0.13%)
Mar 12, 2014 7.650 7.650 7.420 7.550 51,853 -0.12(-1.56%)
Mar 11, 2014 7.630 7.740 7.615 7.670 33,489 +0.02(+0.26%)
Mar 10, 2014 7.840 7.910 7.560 7.650 74,694 -0.25(-3.16%)
Mar 07, 2014 7.870 7.900 7.765 7.900 56,877 +0.07(+0.89%)
Mar 06, 2014 7.770 7.860 7.580 7.830 244,777 +0.04(+0.51%)
Mar 05, 2014 7.920 8.010 7.770 7.790 8,005 -0.17(-2.14%)
Mar 04, 2014 7.830 7.980 7.500 7.960 242,284 +0.09(+1.14%)
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.