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, 2019 2.010 2.010 1.920 1.980 32,135 -0.05(-2.46%)
May 30, 2019 2.020 2.030 2.010 2.030 20,429 +0.00(+0.00%)
May 29, 2019 2.050 2.050 1.990 2.030 29,360 +0.01(+0.50%)
May 28, 2019 2.020 2.030 2.020 2.020 500 +0.00(+0.00%)
May 27, 2019 1.990 2.040 1.990 2.020 39,989 +0.03(+1.51%)
May 24, 2019 1.990 2.000 1.970 1.990 36,117 -0.02(-1.00%)
May 23, 2019 2.000 2.020 1.990 2.010 14,950 +0.02(+1.01%)
May 22, 2019 2.010 2.030 1.990 1.990 101,330 -0.04(-1.97%)
May 21, 2019 2.000 2.040 2.000 2.030 91,309 -0.01(-0.49%)
May 17, 2019 2.040 2.040 2.040 0 +0.02(+0.99%)
May 16, 2019 2.030 2.030 1.960 2.020 150,550 -0.02(-0.98%)
May 15, 2019 2.020 2.040 2.010 2.040 39,300 +0.00(+0.00%)
May 14, 2019 2.020 2.040 2.010 2.040 10,575 +0.04(+2.00%)
May 13, 2019 2.030 2.050 1.990 2.000 18,000 -0.04(-1.96%)
May 10, 2019 1.990 2.070 1.990 2.040 55,276 +0.02(+0.99%)
May 09, 2019 1.970 2.020 1.970 2.020 13,622 +0.00(+0.00%)
May 08, 2019 2.010 2.050 2.010 2.020 39,779 -0.03(-1.46%)
May 07, 2019 2.030 2.070 2.020 2.050 44,150 +0.02(+0.99%)
May 06, 2019 1.950 2.030 1.950 2.030 30,851 +0.03(+1.50%)
May 03, 2019 1.960 2.060 1.950 2.000 116,500 +0.05(+2.56%)
May 02, 2019 1.960 1.980 1.940 1.950 101,555 -0.04(-2.01%)
May 01, 2019 2.000 2.030 1.990 1.990 175,611 +0.00(+0.00%)
Apr 30, 2019 2.040 2.070 1.990 1.990 108,019 -0.01(-0.50%)
Apr 29, 2019 1.990 2.020 1.980 2.000 105,600 +0.00(+0.00%)
Apr 26, 2019 1.990 2.010 1.970 2.000 176,921 +0.01(+0.50%)
Apr 25, 2019 2.040 2.040 1.990 1.990 146,515 -0.02(-1.00%)
Apr 24, 2019 2.060 2.060 2.000 2.010 153,748 -0.07(-3.37%)
Apr 23, 2019 2.150 2.150 2.080 2.080 81,899 -0.07(-3.26%)
Apr 22, 2019 2.120 2.170 2.120 2.150 59,720 +0.03(+1.42%)
Apr 18, 2019 2.120 2.120 2.120 0 +0.01(+0.47%)
Apr 17, 2019 2.130 2.150 2.080 2.110 54,523 -0.03(-1.40%)
Apr 16, 2019 2.110 2.150 2.100 2.140 40,061 +0.02(+0.94%)
Apr 15, 2019 2.170 2.180 2.110 2.120 27,536 -0.05(-2.30%)
Apr 12, 2019 2.200 2.210 2.160 2.170 59,365 -0.02(-0.91%)
Apr 11, 2019 2.220 2.220 2.190 2.190 24,697 -0.01(-0.45%)
Apr 10, 2019 2.180 2.200 2.160 2.200 18,400 +0.04(+1.85%)
Apr 09, 2019 2.160 2.190 2.140 2.160 35,675 -0.06(-2.70%)
Apr 08, 2019 2.140 2.220 2.140 2.220 60,461 +0.07(+3.26%)
Apr 05, 2019 2.120 2.160 2.120 2.150 169,909 +0.00(+0.00%)
Apr 04, 2019 2.150 2.160 2.140 2.150 8,220 +0.01(+0.47%)
Apr 03, 2019 2.190 2.200 2.140 2.140 68,392 -0.04(-1.83%)
Apr 02, 2019 2.200 2.200 2.130 2.180 16,200 -0.02(-0.91%)
Apr 01, 2019 2.190 2.200 2.180 2.200 31,601 +0.01(+0.46%)
Mar 29, 2019 2.050 2.250 2.050 2.190 61,848 +0.10(+4.78%)
Mar 28, 2019 2.120 2.120 1.930 2.090 463,965 -0.03(-1.42%)
Mar 27, 2019 2.190 2.200 2.120 2.120 121,626 -0.05(-2.30%)
Mar 26, 2019 2.210 2.240 2.170 2.170 223,297 -0.07(-3.13%)
Mar 25, 2019 2.320 2.320 2.220 2.240 38,950 -0.03(-1.32%)
Mar 22, 2019 2.340 2.350 2.270 2.270 48,193 -0.04(-1.73%)
Mar 21, 2019 2.370 2.380 2.310 2.310 42,508 -0.05(-2.12%)
Mar 20, 2019 2.320 2.360 2.300 2.360 385,433 +0.03(+1.29%)
Mar 19, 2019 2.310 2.330 2.300 2.330 16,027 +0.02(+0.87%)
Mar 18, 2019 2.260 2.330 2.260 2.310 49,466 -0.02(-0.86%)
Mar 15, 2019 2.340 2.340 2.300 2.330 27,514 +0.01(+0.43%)
Mar 14, 2019 2.460 2.460 2.310 2.320 71,232 -0.08(-3.33%)
Mar 13, 2019 2.390 2.400 2.350 2.400 25,374 +0.00(+0.00%)
Mar 12, 2019 2.400 2.410 2.370 2.400 19,389 +0.01(+0.42%)
Mar 11, 2019 2.250 2.510 2.250 2.390 82,726 +0.11(+4.82%)
Mar 08, 2019 2.300 2.300 2.260 2.280 66,685 -0.04(-1.72%)
Mar 07, 2019 2.320 2.370 2.310 2.320 48,741 -0.03(-1.28%)
Mar 06, 2019 2.320 2.390 2.320 2.350 344,472 -0.02(-0.84%)
Mar 05, 2019 2.320 2.380 2.320 2.370 97,813 -0.05(-2.07%)
Mar 04, 2019 2.450 2.480 2.330 2.420 81,052 -0.02(-0.82%)
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.