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, 2018 2.820 2.880 2.800 2.800 46,656 -0.02(-0.71%)
May 30, 2018 2.910 2.910 2.810 2.820 101,732 -0.08(-2.76%)
May 29, 2018 2.930 2.980 2.900 2.900 54,097 -0.05(-1.69%)
May 28, 2018 2.970 2.970 2.900 2.950 58,875 -0.02(-0.67%)
May 25, 2018 2.910 2.990 2.910 2.970 28,228 +0.03(+1.02%)
May 24, 2018 3.020 3.020 2.930 2.940 73,989 -0.07(-2.33%)
May 23, 2018 2.960 3.010 2.880 3.010 98,031 +0.05(+1.69%)
May 22, 2018 2.980 3.030 2.920 2.960 576,980 -0.02(-0.67%)
May 18, 2018 2.980 2.980 2.980 0 +0.02(+0.68%)
May 17, 2018 2.970 2.990 2.950 2.960 44,150 -0.01(-0.34%)
May 16, 2018 3.050 3.050 2.970 2.970 76,217 -0.06(-1.98%)
May 15, 2018 2.940 3.100 2.940 3.030 54,413 +0.04(+1.34%)
May 14, 2018 2.960 3.040 2.960 2.990 78,290 +0.06(+2.05%)
May 11, 2018 3.010 3.010 2.930 2.930 62,034 -0.10(-3.30%)
May 10, 2018 3.090 3.100 2.990 3.030 94,720 -0.03(-0.98%)
May 09, 2018 3.160 3.160 3.050 3.060 73,580 -0.06(-1.92%)
May 08, 2018 3.230 3.250 3.110 3.120 58,031 -0.08(-2.50%)
May 07, 2018 3.200 3.280 3.200 3.200 127,798 -0.05(-1.54%)
May 04, 2018 3.270 3.270 3.210 3.250 75,696 -0.01(-0.31%)
May 03, 2018 3.240 3.290 3.240 3.260 54,417 -0.03(-0.91%)
May 02, 2018 3.200 3.290 3.200 3.290 84,409 +0.06(+1.86%)
May 01, 2018 3.220 3.230 3.190 3.230 35,139 +0.02(+0.62%)
Apr 30, 2018 3.190 3.240 3.180 3.210 33,908 +0.00(+0.00%)
Apr 27, 2018 3.170 3.240 3.150 3.210 32,600 +0.05(+1.58%)
Apr 26, 2018 3.180 3.240 3.140 3.160 51,534 +0.02(+0.64%)
Apr 25, 2018 3.160 3.210 3.120 3.140 68,785 -0.05(-1.57%)
Apr 24, 2018 3.210 3.270 3.150 3.190 194,089 +0.04(+1.27%)
Apr 23, 2018 3.340 3.340 3.150 3.150 80,730 -0.04(-1.25%)
Apr 20, 2018 3.100 3.190 3.040 3.190 61,725 +0.14(+4.59%)
Apr 19, 2018 3.060 3.210 2.990 3.050 201,016 -0.01(-0.33%)
Apr 18, 2018 2.800 3.090 2.770 3.060 248,280 +0.26(+9.29%)
Apr 17, 2018 2.780 2.820 2.770 2.800 54,196 +0.01(+0.36%)
Apr 16, 2018 2.840 2.850 2.780 2.790 26,963 +0.00(+0.00%)
Apr 13, 2018 2.810 2.820 2.770 2.790 41,242 +0.01(+0.36%)
Apr 12, 2018 2.750 2.810 2.750 2.780 25,033 -0.02(-0.71%)
Apr 11, 2018 2.850 2.880 2.740 2.800 65,651 -0.02(-0.71%)
Apr 10, 2018 2.940 2.940 2.760 2.820 455,957 +0.01(+0.36%)
Apr 09, 2018 3.010 3.010 2.800 2.810 39,183 -0.12(-4.10%)
Apr 06, 2018 2.930 53,611 -0.11(-3.62%)
Apr 05, 2018 2.950 3.100 2.900 3.040 96,555 +0.15(+5.19%)
Apr 04, 2018 2.770 2.970 2.760 2.890 102,497 +0.14(+5.09%)
Apr 03, 2018 2.730 2.820 2.720 2.750 63,733 +0.00(+0.00%)
Apr 02, 2018 2.800 2.800 2.710 2.750 60,337 -0.02(-0.72%)
Mar 29, 2018 2.770 2.770 2.770 0 +0.07(+2.59%)
Mar 28, 2018 2.850 2.850 2.670 2.700 159,983 -0.10(-3.57%)
Mar 27, 2018 2.930 2.930 2.800 2.800 145,666 -0.13(-4.44%)
Mar 26, 2018 3.060 3.060 2.860 2.930 136,018 -0.10(-3.30%)
Mar 23, 2018 3.050 3.060 2.920 3.030 106,502 +0.06(+2.02%)
Mar 22, 2018 3.130 3.130 2.950 2.970 78,301 -0.19(-6.01%)
Mar 21, 2018 3.080 3.160 3.030 3.160 48,024 +0.08(+2.60%)
Mar 20, 2018 3.050 3.090 3.050 3.080 46,772 +0.02(+0.65%)
Mar 19, 2018 3.200 3.200 3.020 3.060 174,923 -0.12(-3.77%)
Mar 16, 2018 3.280 3.280 3.140 3.180 58,478 -0.10(-3.05%)
Mar 15, 2018 3.310 3.310 3.180 3.280 109,144 +0.03(+0.92%)
Mar 14, 2018 3.200 3.250 3.120 3.250 107,548 +0.00(+0.00%)
Mar 13, 2018 3.270 3.360 3.230 3.250 94,015 +0.01(+0.31%)
Mar 12, 2018 3.190 3.300 3.160 3.240 182,953 +0.05(+1.57%)
Mar 09, 2018 3.170 3.200 3.150 3.190 63,570 +0.03(+0.95%)
Mar 08, 2018 3.250 3.250 3.160 3.160 129,070 -0.07(-2.17%)
Mar 07, 2018 3.280 3.280 3.150 3.230 129,829 -0.06(-1.82%)
Mar 06, 2018 3.190 3.350 2.910 3.290 368,680 +0.11(+3.46%)
Mar 05, 2018 3.390 3.390 3.150 3.180 131,997 -0.18(-5.36%)
Mar 02, 2018 3.410 3.490 3.250 3.360 181,796 -0.05(-1.47%)
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.