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 29, 2017 13.70 13.70 13.70 0 -0.25(-1.79%)
Dec 28, 2017 14.02 14.02 13.83 13.95 37,880 -0.08(-0.57%)
Dec 27, 2017 14.08 14.25 14.03 14.03 16,377 -0.05(-0.36%)
Dec 22, 2017 14.09 14.21 14.01 14.08 20,546 +0.00(+0.00%)
Dec 21, 2017 13.90 14.16 13.82 14.08 26,397 +0.11(+0.79%)
Dec 20, 2017 13.99 14.06 13.75 13.97 144,865 -0.03(-0.21%)
Dec 19, 2017 13.98 14.34 13.97 14.00 144,102 +0.06(+0.43%)
Dec 18, 2017 13.68 13.94 13.65 13.94 35,016 +0.16(+1.16%)
Dec 15, 2017 13.50 13.78 13.44 13.78 50,675 +0.24(+1.77%)
Dec 14, 2017 13.65 13.68 13.54 13.54 4,616 -0.11(-0.81%)
Dec 13, 2017 13.53 13.80 13.53 13.65 28,583 -0.01(-0.07%)
Dec 12, 2017 13.59 13.80 13.52 13.66 45,035 -0.14(-1.01%)
Dec 11, 2017 13.79 13.80 13.59 13.80 25,961 -0.06(-0.43%)
Dec 08, 2017 13.94 13.94 13.51 13.86 24,758 -0.02(-0.14%)
Dec 07, 2017 13.42 13.97 13.38 13.88 51,563 +0.31(+2.28%)
Dec 06, 2017 13.49 13.64 13.47 13.57 81,084 -0.02(-0.15%)
Dec 05, 2017 13.58 13.60 13.27 13.59 46,634 -0.01(-0.07%)
Dec 04, 2017 13.56 13.65 13.44 13.60 216,725 +0.03(+0.22%)
Dec 01, 2017 13.25 13.58 13.01 13.57 77,115 +0.22(+1.65%)
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%)
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.