Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2009 13.38 13.60 13.15 13.60 50,904 +0.28(+2.10%)
Sep 29, 2009 13.40 13.47 13.06 13.32 150,310 -0.07(-0.52%)
Sep 28, 2009 13.20 13.40 13.15 13.39 86,537 +0.31(+2.37%)
Sep 25, 2009 12.99 13.13 12.59 13.08 37,753 +0.11(+0.85%)
Sep 24, 2009 13.50 13.55 12.91 12.97 38,101 -0.64(-4.70%)
Sep 23, 2009 13.41 13.84 13.40 13.61 331,506 +0.22(+1.64%)
Sep 22, 2009 13.55 13.70 13.31 13.39 76,970 +0.05(+0.37%)
Sep 21, 2009 13.70 13.72 13.25 13.34 206,568 -0.38(-2.77%)
Sep 18, 2009 12.89 13.88 12.80 13.72 277,546 +0.71(+5.46%)
Sep 17, 2009 12.63 13.06 12.50 13.01 75,928 -0.07(-0.54%)
Sep 16, 2009 13.50 13.54 13.08 13.08 224,210 -0.43(-3.18%)
Sep 15, 2009 13.26 13.59 13.26 13.51 177,977 +0.16(+1.20%)
Sep 14, 2009 13.25 13.43 13.23 13.35 30,466 +0.10(+0.75%)
Sep 11, 2009 13.50 13.50 13.14 13.25 346,999 -0.23(-1.71%)
Sep 10, 2009 13.50 13.50 13.25 13.48 20,754 -0.01(-0.07%)
Sep 09, 2009 13.58 13.75 13.15 13.49 157,457 +0.00(+0.00%)
Sep 08, 2009 13.50 13.50 13.00 13.49 37,700 +0.08(+0.60%)
Sep 04, 2009 13.45 13.48 12.82 13.41 34,777 +0.08(+0.60%)
Sep 03, 2009 13.11 13.73 13.11 13.33 83,086 +0.16(+1.21%)
Sep 02, 2009 13.50 13.54 13.15 13.17 95,269 -0.52(-3.80%)
Sep 01, 2009 13.96 14.01 13.51 13.69 286,587 -0.01(-0.07%)
Aug 31, 2009 13.84 13.99 13.59 13.70 130,049 -0.20(-1.44%)
Aug 28, 2009 13.30 13.90 13.26 13.90 244,399 +0.55(+4.12%)
Aug 27, 2009 12.34 13.56 12.30 13.35 458,580 +0.95(+7.66%)
Aug 26, 2009 12.66 12.99 12.33 12.40 129,960 -0.23(-1.82%)
Aug 25, 2009 12.40 12.68 12.20 12.63 226,629 +0.23(+1.85%)
Aug 24, 2009 12.88 12.88 12.40 12.40 33,529 -0.31(-2.44%)
Aug 21, 2009 12.75 12.75 12.55 12.71 58,529 +0.21(+1.68%)
Aug 20, 2009 12.36 12.50 12.35 12.50 53,578 +0.15(+1.21%)
Aug 19, 2009 12.49 12.50 12.35 12.35 29,177 -0.15(-1.20%)
Aug 18, 2009 12.33 12.50 12.25 12.50 539,227 +0.15(+1.21%)
Aug 17, 2009 12.36 12.56 12.25 12.35 21,618 -0.40(-3.14%)
Aug 14, 2009 12.75 12.80 12.46 12.75 90,279 +0.05(+0.39%)
Aug 13, 2009 12.89 12.89 12.63 12.70 90,325 -0.13(-1.01%)
Aug 12, 2009 12.29 13.00 12.24 12.83 111,647 +0.59(+4.82%)
Aug 11, 2009 12.51 12.51 12.20 12.24 77,466 -0.05(-0.41%)
Aug 10, 2009 12.15 12.50 11.88 12.29 251,410 +0.14(+1.15%)
Aug 07, 2009 11.65 12.25 11.65 12.15 230,515 +0.63(+5.47%)
Aug 06, 2009 12.54 12.56 11.52 11.52 50,271 -1.11(-8.79%)
Aug 05, 2009 12.83 12.98 12.60 12.63 53,075 -0.01(-0.08%)
Aug 04, 2009 12.60 13.29 12.49 12.64 199,785 +0.17(+1.36%)
Jul 31, 2009 11.80 12.78 11.80 12.47 191,908 +0.67(+5.68%)
Jul 30, 2009 11.52 12.09 11.52 11.80 296,444 +0.04(+0.34%)
Jul 29, 2009 11.47 11.76 11.30 11.76 112,525 +0.29(+2.53%)
Jul 28, 2009 11.32 11.50 11.32 11.47 15,356 +0.11(+0.97%)
Jul 27, 2009 11.00 11.58 11.15 11.36 68,762 +0.36(+3.27%)
Jul 24, 2009 10.95 11.40 10.85 11.00 151,413 +0.06(+0.55%)
Jul 23, 2009 10.02 10.95 10.02 10.94 920,341 +0.99(+9.95%)
Jul 22, 2009 9.660 10.10 9.650 9.950 62,648 -0.05(-0.50%)
Jul 21, 2009 9.950 10.13 9.950 10.00 885,226 +0.10(+1.01%)
Jul 20, 2009 9.670 9.910 9.650 9.900 11,351 +0.19(+1.96%)
Jul 17, 2009 9.550 9.740 9.550 9.710 43,983 +0.16(+1.68%)
Jul 16, 2009 9.620 9.620 9.500 9.550 6,258 -0.09(-0.93%)
Jul 15, 2009 9.650 9.700 9.360 9.640 189,267 +0.19(+2.01%)
Jul 14, 2009 9.300 9.500 9.290 9.450 73,419 +0.10(+1.07%)
Jul 13, 2009 9.160 9.350 9.150 9.350 51,782 +0.15(+1.63%)
Jul 10, 2009 9.050 9.240 9.050 9.200 7,650 +0.05(+0.55%)
Jul 09, 2009 9.250 9.310 8.970 9.150 12,258 +0.00(+0.00%)
Jul 08, 2009 9.660 10.01 8.680 9.150 114,299 -0.45(-4.69%)
Jul 07, 2009 10.00 10.04 9.600 9.600 34,240 -0.41(-4.10%)
Jul 06, 2009 9.620 10.04 9.600 10.01 39,829 +0.01(+0.10%)
Jul 03, 2009 10.10 10.16 10.00 10.00 8,969 -0.15(-1.48%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.