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 (%)
Nov 30, 2015 6.660 6.660 6.500 6.530 15,724 -0.11(-1.66%)
Nov 27, 2015 6.650 6.660 6.570 6.640 5,000 +0.01(+0.15%)
Nov 26, 2015 6.590 6.680 6.590 6.630 5,443 -0.05(-0.75%)
Nov 25, 2015 6.540 6.700 6.540 6.680 17,811 +0.13(+1.98%)
Nov 24, 2015 6.570 6.700 6.530 6.550 277,226 -0.02(-0.30%)
Nov 23, 2015 6.570 6.570 24,133 -0.08(-1.20%)
Nov 20, 2015 6.640 6.700 6.530 6.650 15,703 +0.04(+0.53%)
Nov 19, 2015 6.560 6.660 6.530 6.615 84,188 -0.04(-0.53%)
Nov 18, 2015 6.730 6.730 6.640 6.650 13,111 +0.01(+0.15%)
Nov 17, 2015 6.700 6.700 6.630 6.640 42,751 -0.00(-0.08%)
Nov 16, 2015 6.600 6.700 6.600 6.645 39,025 +0.10(+1.61%)
Nov 13, 2015 6.670 6.700 6.490 6.540 45,147 +0.04(+0.62%)
Nov 12, 2015 6.630 6.780 6.500 6.500 59,710 +0.07(+1.09%)
Nov 11, 2015 6.590 6.620 6.300 6.430 19,851 -0.09(-1.38%)
Nov 10, 2015 6.530 6.530 6.480 6.520 1,506 +0.01(+0.15%)
Nov 09, 2015 6.550 6.590 6.460 6.510 10,824 -0.04(-0.61%)
Nov 06, 2015 6.600 6.690 6.550 6.550 2,983 -0.03(-0.46%)
Nov 05, 2015 6.690 6.690 6.510 6.580 9,700 -0.03(-0.45%)
Nov 04, 2015 6.700 6.780 6.600 6.610 1,300 -0.12(-1.78%)
Nov 03, 2015 6.700 6.860 6.600 6.730 13,802 +0.02(+0.30%)
Nov 02, 2015 6.890 6.890 6.700 6.710 2,744 -0.13(-1.90%)
Oct 30, 2015 6.850 6.860 6.820 6.840 2,877 -0.06(-0.87%)
Oct 29, 2015 6.850 6.900 6.850 6.900 1,974 +0.10(+1.47%)
Oct 28, 2015 6.860 6.860 6.800 6.800 4,280 -0.10(-1.45%)
Oct 27, 2015 7.030 7.030 6.900 6.900 14,691 -0.13(-1.85%)
Oct 26, 2015 7.170 7.170 7.030 7.030 5,120 -0.04(-0.57%)
Oct 23, 2015 7.090 7.150 7.050 7.070 12,291 +0.07(+1.00%)
Oct 22, 2015 7.020 7.060 6.950 7.000 4,363 +0.04(+0.57%)
Oct 21, 2015 6.950 7.020 6.900 6.960 14,917 +0.02(+0.29%)
Oct 20, 2015 6.900 7.000 6.750 6.940 11,820 -0.04(-0.57%)
Oct 19, 2015 6.650 6.980 6.630 6.980 6,977 +0.37(+5.60%)
Oct 16, 2015 6.620 6.620 6.580 6.610 23,486 +0.02(+0.30%)
Oct 15, 2015 6.700 6.700 6.550 6.590 18,981 -0.05(-0.75%)
Oct 14, 2015 6.580 6.690 6.570 6.640 9,270 +0.12(+1.84%)
Oct 13, 2015 6.590 7.230 6.500 6.520 42,191 -0.02(-0.31%)
Oct 09, 2015 6.540 6.540 6.540 0 +0.02(+0.31%)
Oct 08, 2015 6.500 6.540 6.490 6.520 35,570 +0.03(+0.46%)
Oct 07, 2015 6.475 6.500 6.450 6.490 14,540 +0.05(+0.78%)
Oct 06, 2015 6.450 6.540 6.420 6.440 6,875 -0.06(-0.92%)
Oct 05, 2015 6.500 6.550 6.420 6.500 39,861 +0.01(+0.15%)
Oct 02, 2015 6.470 6.500 6.450 6.490 2,821 +0.06(+0.93%)
Oct 01, 2015 6.440 6.550 6.430 6.430 28,370 +0.00(+0.00%)
Sep 30, 2015 6.500 6.550 6.430 6.430 49,320 -0.05(-0.77%)
Sep 29, 2015 6.470 6.455 6.480 5,180 +0.01(+0.15%)
Sep 28, 2015 6.420 6.500 6.410 6.470 75,161 +0.06(+0.94%)
Sep 25, 2015 6.450 6.500 6.410 6.410 15,023 +0.00(+0.00%)
Sep 24, 2015 6.450 6.470 6.400 6.410 10,920 -0.04(-0.62%)
Sep 23, 2015 6.500 6.500 6.410 6.450 5,619 +0.02(+0.31%)
Sep 22, 2015 6.450 6.460 6.380 6.430 6,470 -0.04(-0.62%)
Sep 21, 2015 6.500 6.500 6.450 6.470 6,071 +0.02(+0.31%)
Sep 18, 2015 6.470 6.500 6.440 6.450 14,588 -0.10(-1.53%)
Sep 17, 2015 6.550 6.550 6.470 6.550 16,330 +0.01(+0.15%)
Sep 16, 2015 6.600 6.600 6.520 6.540 12,276 -0.06(-0.91%)
Sep 15, 2015 6.780 6.800 6.550 6.600 12,430 -0.13(-1.93%)
Sep 14, 2015 6.900 6.900 6.700 6.730 7,450 -0.17(-2.46%)
Sep 11, 2015 6.990 7.000 6.670 6.900 15,402 +0.02(+0.29%)
Sep 10, 2015 6.930 7.100 6.840 6.880 12,814 -0.01(-0.15%)
Sep 09, 2015 7.280 7.300 6.860 6.890 16,668 -0.41(-5.62%)
Sep 08, 2015 7.500 7.530 7.250 7.300 12,067 -0.15(-2.01%)
Sep 04, 2015 7.450 7.450 7.450 0 +0.24(+3.33%)
Sep 03, 2015 7.210 7.250 7.100 7.210 16,679 +0.15(+2.12%)
Sep 02, 2015 7.010 7.110 7.000 7.060 9,290 +0.06(+0.86%)
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.