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 29, 2019 6.370 6.510 6.370 6.400 10,647 -0.05(-0.78%)
Nov 28, 2019 6.420 6.450 6.400 6.450 4,100 +0.00(+0.00%)
Nov 27, 2019 6.370 6.450 6.370 6.450 4,210 +0.08(+1.26%)
Nov 26, 2019 6.560 6.560 6.370 6.370 16,100 -0.18(-2.75%)
Nov 25, 2019 6.450 6.570 6.450 6.550 11,142 +0.11(+1.71%)
Nov 22, 2019 6.400 6.440 6.360 6.440 9,156 +0.09(+1.42%)
Nov 21, 2019 6.320 6.400 6.300 6.350 5,165 -0.02(-0.31%)
Nov 20, 2019 6.520 6.520 6.330 6.370 7,005 +0.01(+0.16%)
Nov 19, 2019 6.540 6.540 6.350 6.360 14,022 -0.10(-1.55%)
Nov 18, 2019 6.410 6.540 6.410 6.460 21,046 -0.03(-0.46%)
Nov 15, 2019 6.500 6.500 6.400 6.490 8,295 -0.01(-0.15%)
Nov 14, 2019 6.420 6.550 6.410 6.500 27,756 +0.02(+0.31%)
Nov 13, 2019 6.400 6.530 6.400 6.480 9,400 +0.08(+1.25%)
Nov 12, 2019 6.390 6.540 6.390 6.400 6,115 -0.09(-1.39%)
Nov 11, 2019 6.300 6.500 6.300 6.490 30,750 +0.16(+2.53%)
Nov 08, 2019 6.440 6.440 6.330 6.330 24,916 -0.08(-1.25%)
Nov 07, 2019 6.450 6.510 6.410 6.410 9,450 -0.05(-0.77%)
Nov 06, 2019 6.490 6.530 6.460 6.460 13,767 +0.01(+0.16%)
Nov 05, 2019 6.510 6.510 6.420 6.450 6,430 +0.00(+0.00%)
Nov 04, 2019 6.430 6.450 6.400 6.450 12,194 -0.10(-1.53%)
Nov 01, 2019 6.500 6.590 6.420 6.550 11,835 +0.07(+1.08%)
Oct 31, 2019 6.500 6.510 6.410 6.480 43,340 -0.07(-1.07%)
Oct 30, 2019 6.540 6.600 6.500 6.550 38,389 -0.05(-0.76%)
Oct 29, 2019 6.520 6.640 6.520 6.600 9,741 -0.06(-0.90%)
Oct 28, 2019 6.770 6.780 6.560 6.660 12,980 -0.14(-2.06%)
Oct 25, 2019 6.760 6.850 6.760 6.800 9,204 +0.00(+0.00%)
Oct 24, 2019 6.850 6.870 6.800 6.800 18,699 -0.08(-1.16%)
Oct 23, 2019 6.830 6.890 6.830 6.880 1,500 +0.04(+0.58%)
Oct 22, 2019 6.830 6.930 6.830 6.840 3,920 -0.04(-0.58%)
Oct 21, 2019 6.840 6.980 6.830 6.880 3,309 -0.02(-0.29%)
Oct 18, 2019 6.820 6.900 6.810 6.900 5,263 +0.00(+0.00%)
Oct 17, 2019 7.010 7.030 6.890 6.900 4,211 -0.01(-0.14%)
Oct 16, 2019 6.820 7.070 6.820 6.910 15,464 -0.04(-0.58%)
Oct 15, 2019 6.900 7.030 6.750 6.950 8,209 +0.01(+0.14%)
Oct 11, 2019 6.940 6.940 6.940 0 -0.16(-2.25%)
Oct 10, 2019 7.200 7.210 7.070 7.100 10,409 -0.10(-1.39%)
Oct 09, 2019 7.080 7.220 7.080 7.200 49,299 +0.11(+1.55%)
Oct 08, 2019 7.200 7.200 7.080 7.090 7,866 -0.03(-0.42%)
Oct 07, 2019 7.020 7.120 7.020 7.120 4,138 +0.08(+1.14%)
Oct 04, 2019 6.910 7.060 6.910 7.040 6,448 +0.03(+0.43%)
Oct 03, 2019 6.960 7.050 6.960 7.010 11,665 -0.14(-1.96%)
Oct 02, 2019 6.860 7.210 6.860 7.150 25,107 +0.05(+0.70%)
Oct 01, 2019 6.810 7.240 6.810 7.100 14,811 -0.08(-1.11%)
Sep 30, 2019 7.060 7.200 7.060 7.180 7,634 +0.12(+1.70%)
Sep 27, 2019 6.890 7.060 6.890 7.060 14,066 +0.09(+1.29%)
Sep 26, 2019 7.020 7.060 6.960 6.970 13,772 -0.06(-0.85%)
Sep 25, 2019 7.000 7.030 7.000 7.030 7,551 +0.01(+0.14%)
Sep 24, 2019 7.070 7.100 7.020 7.020 4,084 -0.05(-0.71%)
Sep 23, 2019 7.020 7.180 7.000 7.070 13,850 +0.06(+0.86%)
Sep 20, 2019 7.070 7.090 7.000 7.010 9,487 -0.16(-2.23%)
Sep 19, 2019 7.130 7.270 7.120 7.170 8,913 -0.18(-2.45%)
Sep 18, 2019 7.280 7.350 7.140 7.350 23,347 +0.21(+2.94%)
Sep 17, 2019 7.050 7.290 7.040 7.140 15,240 -0.03(-0.42%)
Sep 16, 2019 7.020 7.300 7.020 7.170 29,316 +0.13(+1.85%)
Sep 13, 2019 6.980 7.200 6.980 7.040 14,425 +0.11(+1.59%)
Sep 12, 2019 7.040 7.040 6.900 6.930 4,023 -0.18(-2.53%)
Sep 11, 2019 7.100 7.170 7.030 7.110 10,189 -0.06(-0.84%)
Sep 10, 2019 7.000 7.170 6.990 7.170 11,165 +0.22(+3.17%)
Sep 09, 2019 6.900 7.000 6.900 6.950 26,500 +0.05(+0.72%)
Sep 06, 2019 6.710 6.920 6.710 6.900 14,873 +0.15(+2.22%)
Sep 05, 2019 6.700 6.780 6.700 6.750 30,814 +0.05(+0.75%)
Sep 04, 2019 6.710 6.750 6.670 6.700 14,697 +0.01(+0.15%)
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.