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 (%)
Dec 31, 2014 9.500 9.500 9.500 0 -0.01(-0.11%)
Dec 30, 2014 9.470 9.520 9.470 9.510 12,758 +0.10(+1.06%)
Dec 29, 2014 9.540 9.550 9.410 9.410 21,614 -0.08(-0.84%)
Dec 24, 2014 9.490 9.490 9.490 0 +0.13(+1.39%)
Dec 23, 2014 9.040 9.400 9.040 9.360 19,357 +0.31(+3.43%)
Dec 22, 2014 8.860 9.130 8.820 9.050 162,512 +0.18(+2.03%)
Dec 19, 2014 8.840 8.890 8.840 8.870 38,196 +0.03(+0.34%)
Dec 18, 2014 8.850 8.960 8.800 8.840 209,434 +0.03(+0.34%)
Dec 17, 2014 8.820 8.850 8.750 8.810 52,065 -0.02(-0.23%)
Dec 16, 2014 8.820 8.830 97,284 +0.02(+0.23%)
Dec 15, 2014 8.910 8.910 8.800 8.810 59,679 -0.04(-0.45%)
Dec 12, 2014 8.940 8.940 8.820 8.850 14,929 -0.04(-0.45%)
Dec 11, 2014 8.930 9.000 8.820 8.890 23,648 -0.01(-0.11%)
Dec 10, 2014 9.010 9.020 8.820 8.900 21,515 -0.10(-1.11%)
Dec 09, 2014 9.410 9.490 8.940 9.000 34,664 -0.42(-4.46%)
Dec 08, 2014 9.500 9.500 9.110 9.420 26,896 -0.06(-0.63%)
Dec 05, 2014 9.540 9.590 9.460 9.480 87,059 -0.09(-0.94%)
Dec 04, 2014 9.610 9.700 9.500 9.570 23,891 -0.10(-1.03%)
Dec 03, 2014 9.600 9.700 9.510 9.670 16,745 +0.07(+0.73%)
Dec 02, 2014 9.730 9.750 9.580 9.600 80,098 -0.04(-0.41%)
Dec 01, 2014 9.710 9.750 9.610 9.640 35,452 -0.10(-1.03%)
Nov 28, 2014 9.950 10.00 9.610 9.740 37,057 -0.26(-2.60%)
Nov 27, 2014 10.18 10.25 9.960 10.00 12,436 -0.06(-0.60%)
Nov 26, 2014 10.21 10.28 10.04 10.06 27,475 -0.24(-2.33%)
Nov 25, 2014 10.44 10.44 10.28 10.30 18,866 -0.03(-0.29%)
Nov 24, 2014 10.44 10.44 10.22 10.33 18,162 +0.00(+0.00%)
Nov 21, 2014 10.31 10.36 10.26 10.33 10,901 +0.03(+0.29%)
Nov 20, 2014 10.44 10.44 10.30 10.30 8,270 -0.05(-0.48%)
Nov 19, 2014 10.39 10.40 10.30 10.35 16,685 +0.05(+0.49%)
Nov 18, 2014 10.40 10.49 10.17 10.30 27,085 -0.15(-1.44%)
Nov 17, 2014 10.63 10.63 10.40 10.45 73,666 -0.25(-2.34%)
Nov 14, 2014 10.84 10.84 10.68 10.70 29,555 -0.15(-1.38%)
Nov 13, 2014 10.94 10.96 10.84 10.85 15,023 -0.08(-0.73%)
Nov 12, 2014 11.13 11.13 10.92 10.93 30,851 -0.13(-1.18%)
Nov 11, 2014 11.00 11.19 11.00 11.06 99,136 +0.10(+0.91%)
Nov 10, 2014 10.80 10.99 10.80 10.96 17,398 +0.21(+1.95%)
Nov 07, 2014 10.69 10.77 10.66 10.75 10,123 +0.02(+0.19%)
Nov 06, 2014 10.62 10.84 10.61 10.73 11,760 +0.02(+0.19%)
Nov 05, 2014 10.65 10.75 10.65 10.71 11,774 +0.12(+1.13%)
Nov 04, 2014 10.67 10.67 10.55 10.59 30,547 -0.01(-0.09%)
Nov 03, 2014 10.74 10.74 10.60 10.60 8,025 -0.07(-0.66%)
Oct 31, 2014 10.70 10.73 10.66 10.67 5,350 -0.03(-0.28%)
Oct 30, 2014 10.75 10.75 10.68 10.70 46,620 +0.00(+0.00%)
Oct 29, 2014 10.70 10.74 10.70 10.70 205,566 -0.07(-0.65%)
Oct 28, 2014 10.73 10.80 10.68 10.77 7,109 +0.02(+0.19%)
Oct 27, 2014 10.65 10.83 10.61 10.75 11,390 +0.05(+0.47%)
Oct 24, 2014 10.62 10.75 10.62 10.70 5,940 +0.08(+0.75%)
Oct 23, 2014 10.70 10.70 10.61 10.62 6,832 -0.01(-0.09%)
Oct 22, 2014 10.62 10.63 10.61 10.63 16,557 +0.03(+0.28%)
Oct 21, 2014 10.53 10.70 10.52 10.60 36,396 +0.07(+0.66%)
Oct 20, 2014 10.52 10.59 10.51 10.53 10,478 +0.01(+0.10%)
Oct 17, 2014 10.47 10.57 10.47 10.52 18,788 +0.12(+1.15%)
Oct 16, 2014 10.22 10.40 10.22 10.40 21,706 +0.18(+1.76%)
Oct 15, 2014 10.25 10.30 10.17 10.22 33,217 -0.08(-0.78%)
Oct 14, 2014 10.43 10.45 10.26 10.30 19,919 -0.05(-0.48%)
Oct 10, 2014 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 09, 2014 10.57 10.57 10.31 10.35 13,787 -0.20(-1.90%)
Oct 08, 2014 10.55 10.55 10.38 10.55 29,407 +0.00(+0.00%)
Oct 07, 2014 10.49 10.60 10.43 10.55 18,911 +0.14(+1.34%)
Oct 06, 2014 10.66 10.74 10.36 10.41 34,283 -0.23(-2.16%)
Oct 03, 2014 10.72 10.82 10.56 10.64 20,616 -0.13(-1.21%)
Oct 02, 2014 10.98 10.99 10.70 10.77 20,388 -0.21(-1.91%)
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.