Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.