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, 2020 7.090 7.160 7.090 7.150 116,381 -0.01(-0.14%)
Nov 27, 2020 7.100 7.240 7.100 7.160 205,817 +0.09(+1.27%)
Nov 26, 2020 7.090 7.100 7.000 7.070 91,875 -0.01(-0.14%)
Nov 25, 2020 7.050 7.140 7.030 7.080 210,593 +0.05(+0.71%)
Nov 24, 2020 7.000 7.070 7.000 7.030 55,721 +0.00(+0.00%)
Nov 23, 2020 7.010 7.040 7.000 7.030 23,015 -0.02(-0.28%)
Nov 20, 2020 6.990 7.050 6.990 7.050 25,334 +0.04(+0.57%)
Nov 19, 2020 6.980 7.030 6.980 7.010 19,022 -0.02(-0.28%)
Nov 18, 2020 6.970 7.030 6.970 7.030 24,243 +0.03(+0.43%)
Nov 17, 2020 6.990 7.020 6.990 7.000 29,417 +0.00(+0.00%)
Nov 16, 2020 6.990 7.020 6.990 7.000 73,053 +0.00(+0.00%)
Nov 13, 2020 6.990 7.050 6.990 7.000 54,890 +0.00(+0.00%)
Nov 12, 2020 7.000 7.020 6.990 7.000 50,112 -0.06(-0.85%)
Nov 11, 2020 6.950 7.080 6.950 7.060 160,948 +0.08(+1.15%)
Nov 10, 2020 6.930 6.980 6.930 6.980 257,477 +0.02(+0.29%)
Nov 09, 2020 6.930 6.980 6.930 6.960 256,606 +0.00(+0.00%)
Nov 06, 2020 6.930 6.960 6.930 6.960 8,083 +0.01(+0.14%)
Nov 05, 2020 6.950 6.960 6.930 6.950 59,890 +0.01(+0.14%)
Nov 04, 2020 6.950 6.960 6.930 6.940 71,895 +0.00(+0.00%)
Nov 03, 2020 6.950 7.000 6.920 6.940 157,485 -0.04(-0.57%)
Nov 02, 2020 6.850 6.980 6.830 6.980 508,835 +1.46(+26.45%)
Oct 30, 2020 5.370 5.530 5.370 5.520 17,586 +0.35(+6.77%)
Oct 29, 2020 5.230 5.300 5.160 5.170 5,968 -0.13(-2.45%)
Oct 28, 2020 5.470 5.470 5.240 5.300 10,952 -0.20(-3.64%)
Oct 27, 2020 5.350 5.500 5.350 5.500 3,100 +0.10(+1.85%)
Oct 26, 2020 5.410 5.480 5.400 5.400 6,826 -0.08(-1.46%)
Oct 23, 2020 5.500 5.630 5.420 5.480 13,897 -0.02(-0.36%)
Oct 22, 2020 5.620 5.630 5.500 5.500 2,445 -0.01(-0.18%)
Oct 21, 2020 5.600 5.600 5.510 5.510 6,420 -0.01(-0.18%)
Oct 20, 2020 5.550 5.600 5.510 5.520 7,762 -0.08(-1.43%)
Oct 19, 2020 5.670 5.730 5.500 5.600 12,240 -0.05(-0.88%)
Oct 16, 2020 5.770 5.770 5.550 5.650 25,200 -0.10(-1.74%)
Oct 15, 2020 5.620 5.750 5.620 5.750 4,700 +0.01(+0.17%)
Oct 14, 2020 5.750 5.750 5.650 5.740 29,100 -0.01(-0.17%)
Oct 13, 2020 5.740 5.750 5.650 5.750 22,500 +0.11(+1.95%)
Oct 09, 2020 5.640 5.640 5.640 0 -0.06(-1.05%)
Oct 08, 2020 5.560 5.700 5.550 5.700 10,147 -0.04(-0.70%)
Oct 07, 2020 5.550 5.750 5.550 5.740 10,609 +0.13(+2.32%)
Oct 06, 2020 5.480 5.610 5.480 5.610 9,800 +0.16(+2.94%)
Oct 05, 2020 5.180 5.450 5.180 5.450 11,940 +0.27(+5.21%)
Oct 02, 2020 5.070 5.190 5.070 5.180 6,883 -0.02(-0.38%)
Oct 01, 2020 5.200 5.200 5.090 5.200 12,334 -0.04(-0.76%)
Sep 30, 2020 5.250 5.290 5.210 5.240 6,429 -0.01(-0.19%)
Sep 29, 2020 5.260 5.300 5.240 5.250 2,800 +0.00(+0.00%)
Sep 28, 2020 5.280 5.390 5.250 5.250 4,550 -0.02(-0.38%)
Sep 25, 2020 5.430 5.450 5.270 5.270 5,554 -0.20(-3.66%)
Sep 24, 2020 5.340 5.490 5.340 5.470 13,892 -0.15(-2.67%)
Sep 23, 2020 5.580 5.640 5.580 5.620 5,200 +0.06(+1.08%)
Sep 22, 2020 5.560 5.640 5.510 5.560 11,854 -0.13(-2.28%)
Sep 21, 2020 5.680 5.730 5.680 5.690 500 -0.13(-2.23%)
Sep 18, 2020 5.580 5.850 5.570 5.820 4,934 +0.16(+2.83%)
Sep 17, 2020 5.590 5.660 5.590 5.660 25,554 +0.00(+0.00%)
Sep 16, 2020 5.510 5.660 5.510 5.660 12,300 +0.15(+2.72%)
Sep 15, 2020 5.430 5.540 5.430 5.510 7,341 +0.00(+0.00%)
Sep 14, 2020 5.330 5.590 5.330 5.510 5,792 -0.03(-0.54%)
Sep 11, 2020 5.320 5.550 5.320 5.540 6,622 -0.06(-1.07%)
Sep 10, 2020 5.660 5.660 5.590 5.600 4,022 +0.02(+0.36%)
Sep 09, 2020 5.550 5.670 5.540 5.580 12,775 +0.04(+0.72%)
Sep 08, 2020 5.120 5.540 5.120 5.540 5,681 +0.04(+0.73%)
Sep 04, 2020 5.500 5.500 5.500 0 -0.35(-5.98%)
Sep 03, 2020 5.880 5.890 5.800 5.850 6,936 -0.04(-0.68%)
Sep 02, 2020 5.670 5.900 5.670 5.890 2,496 +0.06(+1.03%)
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.