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, 2017 13.40 13.57 13.25 13.35 55,997 -0.03(-0.22%)
Nov 29, 2017 13.22 13.42 12.93 13.38 65,808 +0.14(+1.06%)
Nov 28, 2017 12.81 13.32 12.75 13.24 43,041 +0.33(+2.56%)
Nov 27, 2017 12.68 12.93 12.67 12.91 92,896 +0.17(+1.33%)
Nov 24, 2017 12.83 12.88 12.67 12.74 27,310 +0.00(+0.00%)
Nov 23, 2017 12.68 12.79 12.68 12.74 16,886 -0.05(-0.39%)
Nov 22, 2017 12.78 12.87 12.69 12.79 27,536 +0.00(+0.00%)
Nov 21, 2017 12.89 12.89 12.77 12.79 11,653 +0.00(+0.00%)
Nov 20, 2017 12.74 13.10 12.74 12.79 36,769 +0.08(+0.63%)
Nov 17, 2017 12.87 12.90 12.68 12.71 41,991 -0.19(-1.47%)
Nov 16, 2017 12.40 13.03 12.40 12.90 93,594 +0.50(+4.03%)
Nov 15, 2017 12.31 12.48 12.29 12.40 24,576 +0.00(+0.00%)
Nov 14, 2017 12.30 12.44 12.30 12.40 24,546 +0.07(+0.57%)
Nov 13, 2017 12.32 12.45 12.29 12.33 30,942 -0.06(-0.48%)
Nov 10, 2017 12.48 12.48 12.22 12.39 28,715 -0.10(-0.80%)
Nov 09, 2017 12.00 12.49 11.95 12.49 53,691 +0.50(+4.17%)
Nov 08, 2017 11.65 12.46 11.65 11.99 79,952 +0.49(+4.26%)
Nov 07, 2017 11.46 11.50 11.36 11.50 13,651 +0.05(+0.44%)
Nov 06, 2017 11.53 11.53 11.19 11.45 18,382 -0.20(-1.72%)
Nov 03, 2017 11.73 11.75 11.65 11.65 18,992 -0.10(-0.85%)
Nov 02, 2017 11.62 11.75 11.62 11.75 8,041 +0.23(+2.00%)
Nov 01, 2017 11.62 11.79 11.52 11.52 15,016 -0.24(-2.04%)
Oct 31, 2017 11.50 11.85 11.42 11.76 47,152 +0.28(+2.44%)
Oct 30, 2017 11.37 11.49 11.37 11.48 10,941 +0.03(+0.26%)
Oct 27, 2017 11.44 11.45 11.40 11.45 15,000 -0.01(-0.09%)
Oct 26, 2017 11.38 11.46 11.36 11.46 6,440 +0.08(+0.70%)
Oct 25, 2017 11.29 11.39 11.29 11.38 8,114 +0.06(+0.53%)
Oct 24, 2017 11.20 11.36 11.20 11.32 14,494 +0.09(+0.80%)
Oct 23, 2017 11.21 11.33 11.20 11.23 14,175 -0.18(-1.58%)
Oct 20, 2017 11.42 11.48 11.34 11.41 29,000 +0.01(+0.09%)
Oct 19, 2017 11.36 11.44 11.34 11.40 8,126 +0.06(+0.53%)
Oct 18, 2017 11.23 11.37 11.22 11.34 12,350 +0.13(+1.16%)
Oct 17, 2017 11.05 11.25 11.05 11.21 25,175 +0.09(+0.81%)
Oct 16, 2017 10.91 11.14 10.91 11.12 44,373 +0.11(+1.00%)
Oct 13, 2017 10.87 11.01 10.87 11.01 12,110 +0.04(+0.36%)
Oct 12, 2017 11.00 11.03 10.97 10.97 13,370 -0.01(-0.09%)
Oct 11, 2017 10.89 10.99 10.86 10.98 6,873 +0.03(+0.27%)
Oct 10, 2017 11.00 11.00 10.90 10.95 13,791 -0.08(-0.73%)
Oct 06, 2017 10.97 11.05 10.97 11.03 11,227 -0.07(-0.63%)
Oct 05, 2017 11.10 11.15 11.10 11.10 9,360 +0.00(+0.00%)
Oct 04, 2017 11.05 11.12 11.05 11.10 26,467 +0.07(+0.63%)
Oct 03, 2017 10.95 11.05 10.90 11.03 14,860 -0.07(-0.59%)
Oct 02, 2017 11.09 11.12 11.08 11.10 8,950 -0.00(-0.05%)
Sep 29, 2017 11.02 11.15 11.01 11.10 14,847 +0.05(+0.45%)
Sep 28, 2017 10.90 11.09 10.90 11.05 51,954 +0.11(+1.01%)
Sep 27, 2017 10.87 10.99 10.84 10.94 14,520 +0.04(+0.37%)
Sep 26, 2017 10.83 10.90 10.78 10.90 10,555 +0.10(+0.93%)
Sep 25, 2017 10.80 10.85 10.75 10.80 18,256 +0.01(+0.09%)
Sep 22, 2017 10.70 10.79 10.70 10.79 7,030 +0.03(+0.28%)
Sep 21, 2017 10.84 10.85 10.66 10.76 11,581 -0.04(-0.37%)
Sep 20, 2017 10.93 11.00 10.71 10.80 27,306 -0.19(-1.73%)
Sep 19, 2017 10.77 11.00 10.73 10.99 69,916 +0.36(+3.39%)
Sep 18, 2017 10.63 10.79 10.50 10.63 19,854 -0.16(-1.48%)
Sep 15, 2017 10.71 10.80 10.71 10.79 10,326 +0.03(+0.28%)
Sep 14, 2017 10.62 10.80 10.62 10.76 22,355 +0.06(+0.56%)
Sep 13, 2017 10.66 10.77 10.54 10.70 33,466 -0.10(-0.93%)
Sep 12, 2017 10.74 10.80 10.70 10.80 27,154 +0.00(+0.00%)
Sep 11, 2017 10.91 10.98 10.45 10.80 96,501 -0.34(-3.05%)
Sep 08, 2017 11.10 11.15 11.06 11.14 7,149 +0.02(+0.18%)
Sep 07, 2017 11.25 11.32 11.10 11.12 10,981 -0.18(-1.59%)
Sep 06, 2017 11.39 11.52 11.22 11.30 22,064 -0.14(-1.22%)
Sep 05, 2017 11.56 11.59 11.44 11.44 5,512 -0.16(-1.38%)
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.