RF Capital Group Inc. (GMPXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.53 | 5.58 | 5.51 | 5.58 | 5.58 | 4,250 |
| May 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| May 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| May 07, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| May 06, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| May 03, 2024 | 5.51 | 5.58 | 5.51 | 5.57 | 5.57 | 1,600 |
| May 02, 2024 | 5.13 | 5.21 | 5.12 | 5.20 | 5.20 | 3,600 |
| May 01, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Apr 30, 2024 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 3,000 |
| Apr 29, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Apr 26, 2024 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 3,900 |
| Apr 25, 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 1,200 |
| Apr 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 23, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 22, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 18, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 17, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 16, 2024 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 5,100 |
| Apr 15, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 12, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 10, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 09, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 08, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 05, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 04, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 03, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 02, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 01, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 28, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| Mar 27, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 1,000 |
| Mar 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 20, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| Mar 19, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1,000 |
| Mar 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 15, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 1,500 |
| Mar 14, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Mar 13, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,300 |
| Mar 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Mar 11, 2024 | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | 7,900 |
| Mar 08, 2024 | 5.82 | 5.84 | 5.62 | 5.62 | 5.62 | 2,800 |
| Mar 07, 2024 | 5.64 | 5.84 | 5.64 | 5.79 | 5.79 | 2,400 |
| Mar 06, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 05, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 04, 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | 700 |
| Mar 01, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 29, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 28, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 100 |
| Feb 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5,000 |
| Feb 23, 2024 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 5,300 |
| Feb 22, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Feb 21, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5,500 |
| Feb 20, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Feb 16, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Feb 15, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Feb 14, 2024 | 6.17 | 6.17 | 6.11 | 6.13 | 6.13 | 3,800 |
| Feb 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Feb 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Feb 09, 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 4,600 |
| Feb 08, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1,700 |
| Feb 07, 2024 | 6.23 | 6.23 | 6.09 | 6.10 | 6.10 | 6,200 |
| Feb 06, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
| Feb 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 02, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1,600 |
| Feb 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jan 31, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jan 30, 2024 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 400 |
| Jan 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jan 26, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2,600 |
| Jan 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Jan 23, 2024 | 5.95 | 6.12 | 5.94 | 6.12 | 6.12 | 8,000 |
| Jan 22, 2024 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | 2,400 |
| Jan 19, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 100 |
| Jan 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jan 17, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 100 |
| Jan 16, 2024 | 6.10 | 6.10 | 5.83 | 5.83 | 5.83 | 200 |
| Jan 12, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 10, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 09, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 300 |
| Jan 08, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 05, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 04, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 03, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jan 02, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Dec 29, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Dec 28, 2023 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 400 |
| Dec 27, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Dec 26, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Dec 22, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Dec 21, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Dec 20, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
| Dec 19, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Dec 18, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.