Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rcky Mntn Dlrshps (TSX: RME )

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 (%)
Jan 31, 2017 10.86 11.06 10.70 11.06 28,027 +0.10(+0.91%)
Jan 30, 2017 11.02 11.06 10.83 10.96 24,902 -0.16(-1.44%)
Jan 27, 2017 11.02 11.24 11.02 11.12 19,016 -0.04(-0.36%)
Jan 26, 2017 11.25 11.25 11.15 11.16 20,047 -0.09(-0.80%)
Jan 25, 2017 11.07 11.25 11.00 11.25 40,063 +0.25(+2.27%)
Jan 24, 2017 10.81 11.00 10.81 11.00 24,869 +0.08(+0.73%)
Jan 23, 2017 10.86 10.94 10.71 10.92 34,707 +0.12(+1.11%)
Jan 20, 2017 10.62 10.83 10.60 10.80 29,544 +0.09(+0.84%)
Jan 19, 2017 10.54 10.72 10.44 10.71 363,512 +0.21(+2.00%)
Jan 18, 2017 10.42 10.55 10.39 10.50 46,816 +0.08(+0.77%)
Jan 17, 2017 10.45 10.48 10.38 10.42 35,005 -0.06(-0.57%)
Jan 16, 2017 10.35 10.49 10.27 10.48 34,760 +0.03(+0.29%)
Jan 13, 2017 10.19 10.48 10.18 10.45 58,146 +0.38(+3.77%)
Jan 12, 2017 10.18 10.20 10.07 10.07 31,183 -0.11(-1.08%)
Jan 11, 2017 10.17 10.24 10.07 10.18 17,792 +0.11(+1.09%)
Jan 10, 2017 9.900 10.10 9.800 10.07 57,357 +0.17(+1.72%)
Jan 09, 2017 9.890 9.950 9.810 9.900 24,268 +0.05(+0.51%)
Jan 06, 2017 9.890 9.940 9.840 9.850 38,276 +0.01(+0.10%)
Jan 05, 2017 9.830 9.860 9.800 9.840 25,917 +0.06(+0.61%)
Jan 04, 2017 9.740 9.780 9.730 9.780 33,981 +0.03(+0.31%)
Jan 03, 2017 9.550 9.750 9.550 9.750 25,963 +0.06(+0.62%)
Dec 30, 2016 9.690 9.690 9.690 0 +0.27(+2.87%)
Dec 29, 2016 9.650 9.650 9.180 9.420 87,983 -0.20(-2.08%)
Dec 28, 2016 9.690 9.690 9.600 9.620 20,538 +0.02(+0.21%)
Dec 23, 2016 9.600 9.600 9.600 0 -0.04(-0.41%)
Dec 22, 2016 9.640 9.640 9.610 9.640 28,100 -0.03(-0.31%)
Dec 21, 2016 9.650 9.670 9.540 9.670 14,414 +0.06(+0.62%)
Dec 20, 2016 9.520 9.610 9.520 9.610 26,950 +0.03(+0.31%)
Dec 19, 2016 9.510 9.690 9.490 9.580 20,827 +0.06(+0.63%)
Dec 16, 2016 9.670 9.670 9.520 9.520 9,824 -0.08(-0.83%)
Dec 15, 2016 9.410 9.630 9.410 9.600 48,862 +0.16(+1.69%)
Dec 14, 2016 9.530 9.530 9.430 9.440 130,780 -0.06(-0.63%)
Dec 13, 2016 9.580 9.630 9.460 9.500 17,225 -0.08(-0.84%)
Dec 12, 2016 9.730 9.730 9.550 9.580 6,710 -0.15(-1.54%)
Dec 09, 2016 9.550 9.890 9.520 9.730 31,606 +0.21(+2.21%)
Dec 08, 2016 9.470 9.540 9.400 9.520 19,005 +0.05(+0.53%)
Dec 07, 2016 9.410 9.470 9.400 9.470 27,220 +0.07(+0.74%)
Dec 06, 2016 9.450 9.450 8.830 9.400 44,700 -0.08(-0.84%)
Dec 05, 2016 9.460 9.490 9.400 9.480 27,871 +0.01(+0.11%)
Dec 02, 2016 9.490 9.510 9.360 9.470 6,513 +0.01(+0.11%)
Dec 01, 2016 9.500 9.500 9.370 9.460 26,049 +0.06(+0.64%)
Nov 30, 2016 9.440 9.510 9.400 9.400 44,623 -0.06(-0.63%)
Nov 29, 2016 9.500 9.500 9.410 9.460 35,911 -0.02(-0.21%)
Nov 28, 2016 9.500 9.500 9.400 9.480 9,837 -0.02(-0.21%)
Nov 25, 2016 9.470 9.520 9.470 9.500 15,462 -0.09(-0.94%)
Nov 24, 2016 9.310 9.600 9.310 9.590 61,803 +0.12(+1.27%)
Nov 23, 2016 9.400 9.490 9.350 9.470 84,521 +0.10(+1.07%)
Nov 22, 2016 9.420 9.460 9.390 9.370 55,090 -0.06(-0.64%)
Nov 21, 2016 9.160 9.460 9.160 9.430 47,436 +0.29(+3.17%)
Nov 18, 2016 9.180 9.180 9.140 9.140 26,400 -0.03(-0.33%)
Nov 17, 2016 9.460 9.500 8.990 9.170 300,527 -0.29(-3.07%)
Nov 16, 2016 9.230 9.460 9.230 9.460 22,543 +0.16(+1.72%)
Nov 15, 2016 9.250 9.400 9.200 9.300 35,269 -0.06(-0.64%)
Nov 14, 2016 9.390 9.410 9.225 9.360 25,550 +0.06(+0.65%)
Nov 11, 2016 9.430 9.430 9.200 9.300 47,874 -0.16(-1.69%)
Nov 10, 2016 9.180 9.460 9.180 9.460 35,205 +0.29(+3.16%)
Nov 09, 2016 8.600 9.260 8.500 9.170 24,014 +0.11(+1.21%)
Nov 08, 2016 8.960 9.170 8.900 9.060 8,600 +0.03(+0.33%)
Nov 07, 2016 8.910 9.090 8.660 9.030 18,822 +0.12(+1.35%)
Nov 04, 2016 8.590 8.970 8.470 8.910 13,012 +0.42(+4.95%)
Nov 03, 2016 8.730 8.830 8.470 8.490 6,532 -0.34(-3.85%)
Nov 02, 2016 8.930 8.930 8.780 8.830 9,605 -0.20(-2.21%)
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.