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 (%)
May 31, 2012 5.540 5.830 5.540 5.780 86,000 +0.19(+3.40%)
May 30, 2012 5.820 5.820 5.360 5.590 77,301 -0.23(-3.95%)
May 29, 2012 5.630 5.860 5.600 5.820 54,390 +0.25(+4.49%)
May 28, 2012 5.500 5.570 5.490 5.570 4,439 +0.10(+1.83%)
May 25, 2012 5.450 5.550 5.420 5.470 35,656 -0.02(-0.36%)
May 24, 2012 5.220 5.500 5.180 5.490 23,221 +0.20(+3.78%)
May 23, 2012 5.100 5.300 5.050 5.290 34,259 +0.19(+3.73%)
May 22, 2012 5.120 5.240 5.100 5.100 98,677 +0.00(+0.00%)
May 18, 2012 5.100 5.100 5.100 0 -0.18(-3.41%)
May 17, 2012 5.110 5.280 5.000 5.280 119,874 +0.06(+1.15%)
May 16, 2012 5.450 5.450 5.190 5.220 120,238 -0.25(-4.57%)
May 15, 2012 5.640 5.710 5.380 5.470 140,659 -0.18(-3.19%)
May 14, 2012 5.800 5.810 5.640 5.650 187,448 -0.19(-3.25%)
May 11, 2012 5.650 5.850 5.650 5.840 32,657 +0.19(+3.36%)
May 10, 2012 5.660 5.690 5.630 5.650 33,917 +0.00(+0.00%)
May 09, 2012 5.620 5.690 5.570 5.650 88,411 +0.03(+0.53%)
May 08, 2012 5.310 5.640 5.310 5.620 155,118 +0.22(+4.07%)
May 07, 2012 5.600 5.670 5.400 5.400 99,400 -0.20(-3.57%)
May 04, 2012 5.400 5.610 5.100 5.600 389,747 -0.34(-5.72%)
May 03, 2012 6.180 6.180 5.900 5.940 94,813 -0.22(-3.57%)
May 02, 2012 6.190 6.190 6.080 6.160 67,024 -0.03(-0.48%)
May 01, 2012 6.220 6.220 6.130 6.190 81,975 +0.04(+0.65%)
Apr 30, 2012 6.250 6.250 6.080 6.150 69,645 -0.08(-1.28%)
Apr 27, 2012 6.210 6.300 6.150 6.230 43,582 +0.05(+0.81%)
Apr 26, 2012 6.240 6.270 6.120 6.180 31,723 -0.06(-0.96%)
Apr 25, 2012 6.490 6.490 6.240 6.240 97,269 -0.20(-3.11%)
Apr 24, 2012 6.500 6.500 6.390 6.440 44,040 -0.08(-1.23%)
Apr 23, 2012 6.650 6.650 6.490 6.520 223,474 -0.14(-2.10%)
Apr 20, 2012 6.650 6.860 6.630 6.660 49,064 +0.07(+1.06%)
Apr 19, 2012 6.470 6.590 6.460 6.590 136,591 +0.11(+1.70%)
Apr 18, 2012 6.690 6.720 6.480 6.480 49,141 -0.12(-1.82%)
Apr 17, 2012 6.850 6.850 6.600 6.600 13,247 -0.06(-0.90%)
Apr 16, 2012 6.760 6.770 6.630 6.660 57,624 -0.09(-1.33%)
Apr 13, 2012 6.800 6.800 6.700 6.750 53,775 -0.06(-0.88%)
Apr 12, 2012 6.800 6.810 6.760 6.810 53,201 +0.16(+2.41%)
Apr 11, 2012 6.630 6.750 6.570 6.650 84,037 +0.00(+0.00%)
Apr 10, 2012 6.760 6.760 6.630 6.650 70,808 -0.10(-1.48%)
Apr 09, 2012 6.820 6.820 6.710 6.750 67,355 -0.17(-2.46%)
Apr 05, 2012 6.990 7.000 6.900 6.920 44,274 -0.06(-0.86%)
Apr 04, 2012 7.260 7.310 6.880 6.980 429,612 -0.30(-4.12%)
Apr 03, 2012 7.350 7.430 7.270 7.280 49,319 -0.11(-1.49%)
Apr 02, 2012 7.440 7.520 7.390 7.390 75,184 -0.11(-1.47%)
Mar 30, 2012 7.380 7.500 7.340 7.500 82,486 +0.19(+2.60%)
Mar 29, 2012 7.550 7.560 7.180 7.310 164,552 -0.21(-2.79%)
Mar 28, 2012 7.620 7.730 7.500 7.520 53,420 -0.15(-1.96%)
Mar 27, 2012 7.810 7.840 7.640 7.670 41,878 -0.15(-1.92%)
Mar 26, 2012 7.900 7.900 7.790 7.820 35,666 +0.02(+0.26%)
Mar 23, 2012 7.620 7.900 7.520 7.800 57,804 +0.29(+3.86%)
Mar 22, 2012 7.440 7.570 7.300 7.510 101,820 +0.05(+0.67%)
Mar 21, 2012 7.530 7.580 7.370 7.460 75,482 -0.02(-0.27%)
Mar 20, 2012 7.660 7.750 7.470 7.480 735,376 -0.11(-1.45%)
Mar 19, 2012 7.410 7.850 7.410 7.590 156,158 +0.07(+0.93%)
Mar 16, 2012 7.630 7.630 7.380 7.520 227,086 +0.07(+0.94%)
Mar 15, 2012 7.350 7.550 7.050 7.450 98,930 +0.25(+3.47%)
Mar 14, 2012 7.750 7.750 7.040 7.200 208,714 -0.62(-7.93%)
Mar 13, 2012 8.010 8.090 7.820 7.820 74,850 -0.13(-1.64%)
Mar 12, 2012 8.060 8.060 7.950 7.950 104,462 -0.10(-1.24%)
Mar 09, 2012 8.100 8.100 7.860 8.050 144,628 +0.01(+0.12%)
Mar 08, 2012 8.140 8.190 8.000 8.040 113,334 +0.06(+0.75%)
Mar 07, 2012 8.110 8.220 7.910 7.980 165,818 -0.08(-0.99%)
Mar 06, 2012 8.620 8.620 8.060 8.060 207,317 -0.68(-7.78%)
Mar 05, 2012 8.750 8.770 8.640 8.740 45,556 -0.06(-0.68%)
Mar 02, 2012 8.990 8.990 8.740 8.800 29,373 -0.15(-1.68%)
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.