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, 2016 5.300 5.400 5.270 5.400 32,851 +0.00(+0.00%)
May 30, 2016 5.200 5.400 5.200 5.400 4,625 +0.00(+0.00%)
May 27, 2016 5.100 5.400 5.100 5.400 15,622 +0.12(+2.27%)
May 26, 2016 5.070 5.280 5.010 5.280 42,919 +0.19(+3.73%)
May 25, 2016 5.140 5.140 5.040 5.090 17,465 -0.01(-0.20%)
May 24, 2016 5.010 5.100 5.000 5.100 30,270 +0.04(+0.79%)
May 20, 2016 5.060 5.060 5.060 0 -0.02(-0.39%)
May 19, 2016 5.000 5.080 5.000 5.080 700 -0.01(-0.20%)
May 18, 2016 5.090 5.090 5.090 5.090 1,000 +0.04(+0.79%)
May 17, 2016 5.010 5.150 5.000 5.050 10,841 -0.04(-0.79%)
May 16, 2016 5.100 5.180 5.030 5.090 17,013 -0.11(-2.12%)
May 13, 2016 5.200 5.200 5.120 5.200 2,925 +0.00(+0.00%)
May 12, 2016 5.050 5.200 5.050 5.200 5,489 -0.04(-0.76%)
May 11, 2016 5.100 5.240 5.080 5.240 12,447 +0.14(+2.75%)
May 10, 2016 5.200 5.200 5.075 5.100 8,975 -0.04(-0.78%)
May 09, 2016 5.000 5.150 5.000 5.140 17,952 +0.04(+0.78%)
May 06, 2016 5.090 5.100 5.010 5.100 9,782 +0.00(+0.00%)
May 05, 2016 5.050 5.120 5.040 5.100 5,559 +0.01(+0.20%)
May 04, 2016 5.010 5.090 5.000 5.090 8,719 +0.03(+0.59%)
May 03, 2016 5.000 5.060 4.860 5.060 64,910 +0.06(+1.20%)
May 02, 2016 5.290 5.290 4.950 5.000 18,516 -0.09(-1.77%)
Apr 29, 2016 4.950 5.090 4.940 5.090 8,831 +0.15(+3.04%)
Apr 28, 2016 4.850 5.100 4.850 4.940 15,751 -0.05(-1.00%)
Apr 27, 2016 4.920 4.990 4.840 4.990 7,006 +0.00(+0.00%)
Apr 26, 2016 5.020 5.050 4.980 4.990 34,470 -0.10(-1.96%)
Apr 25, 2016 5.150 5.150 5.050 5.090 5,500 -0.06(-1.17%)
Apr 22, 2016 5.150 5.150 5.120 5.150 2,355 +0.01(+0.19%)
Apr 21, 2016 5.180 5.180 5.100 5.140 25,100 -0.03(-0.58%)
Apr 20, 2016 5.190 5.190 5.100 5.170 10,613 -0.03(-0.58%)
Apr 19, 2016 5.100 5.200 5.040 5.200 2,800 +0.05(+0.97%)
Apr 18, 2016 4.960 5.250 4.960 5.150 84,014 +0.19(+3.83%)
Apr 15, 2016 4.940 4.960 4.880 4.960 3,300 +0.01(+0.20%)
Apr 14, 2016 4.840 4.950 4.840 4.950 15,321 +0.10(+2.06%)
Apr 13, 2016 4.780 4.850 4.650 4.850 21,340 +0.12(+2.54%)
Apr 12, 2016 4.620 4.860 4.610 4.730 21,312 -0.01(-0.21%)
Apr 11, 2016 4.900 4.900 4.660 4.740 3,688 +0.21(+4.64%)
Apr 08, 2016 4.430 4.650 4.420 4.530 29,846 +0.01(+0.22%)
Apr 07, 2016 4.520 4.590 4.510 4.520 21,656 -0.13(-2.80%)
Apr 06, 2016 4.660 4.660 4.610 4.650 3,798 -0.08(-1.69%)
Apr 05, 2016 4.770 4.770 4.690 4.730 1,821 -0.06(-1.25%)
Apr 04, 2016 4.800 4.890 4.730 4.790 27,224 -0.05(-1.03%)
Apr 01, 2016 4.790 4.860 4.750 4.840 61,162 +0.14(+2.98%)
Mar 31, 2016 4.600 4.700 4.600 4.700 297,316 +0.02(+0.43%)
Mar 30, 2016 4.830 4.830 4.620 4.680 76,554 -0.04(-0.85%)
Mar 29, 2016 4.760 4.800 4.650 4.720 31,726 -0.05(-1.05%)
Mar 28, 2016 4.800 4.800 4.500 4.770 29,296 -0.02(-0.42%)
Mar 24, 2016 4.790 4.790 4.790 0 +0.00(+0.00%)
Mar 23, 2016 4.760 4.850 4.750 4.790 25,944 +0.03(+0.63%)
Mar 22, 2016 4.980 4.980 4.760 4.760 43,510 -0.19(-3.84%)
Mar 21, 2016 4.650 4.980 4.650 4.950 118,184 +0.25(+5.32%)
Mar 18, 2016 4.620 4.700 4.590 4.700 32,306 +0.01(+0.21%)
Mar 17, 2016 4.540 4.690 4.540 4.690 13,703 +0.16(+3.53%)
Mar 16, 2016 4.490 4.515 4.360 4.530 22,336 +0.17(+3.90%)
Mar 15, 2016 4.610 4.610 4.200 4.360 43,828 -0.24(-5.22%)
Mar 14, 2016 4.420 4.710 4.420 4.600 60,753 +0.10(+2.22%)
Mar 11, 2016 4.230 4.500 4.145 4.500 43,631 +0.21(+4.90%)
Mar 10, 2016 4.330 4.340 4.290 4.290 4,965 -0.07(-1.61%)
Mar 09, 2016 4.450 4.500 4.300 4.360 13,820 -0.12(-2.68%)
Mar 08, 2016 4.510 4.560 4.470 4.480 12,616 -0.10(-2.18%)
Mar 07, 2016 4.550 4.650 4.460 4.580 59,816 +0.08(+1.78%)
Mar 04, 2016 4.580 4.620 4.300 4.500 13,634 -0.14(-3.02%)
Mar 03, 2016 4.600 4.690 4.540 4.640 121,322 +0.08(+1.75%)
Mar 02, 2016 4.550 4.680 4.530 4.560 12,848 +0.05(+1.11%)
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.