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 (%)
Feb 29, 2016 6.110 6.120 6.080 6.090 29,846 -0.03(-0.49%)
Feb 26, 2016 6.100 6.120 6.040 6.120 14,888 +0.04(+0.74%)
Feb 25, 2016 6.090 6.120 6.075 6.075 2,827 -0.02(-0.33%)
Feb 24, 2016 6.090 6.100 6.050 6.095 34,001 -0.03(-0.41%)
Feb 23, 2016 6.180 6.180 6.090 6.120 23,019 -0.07(-1.13%)
Feb 22, 2016 6.160 6.220 6.150 6.190 19,184 -0.05(-0.80%)
Feb 19, 2016 6.250 6.250 6.130 6.240 6,350 -0.02(-0.32%)
Feb 18, 2016 6.270 6.275 6.200 6.260 60,085 +0.15(+2.45%)
Feb 17, 2016 6.140 6.220 6.100 6.110 22,263 +0.05(+0.83%)
Feb 16, 2016 6.200 6.200 6.060 6.060 17,128 -0.02(-0.33%)
Feb 12, 2016 6.080 6.080 6.080 0 +0.07(+1.16%)
Feb 11, 2016 6.290 6.290 6.000 6.010 26,260 -0.30(-4.75%)
Feb 10, 2016 6.470 6.470 6.300 6.310 7,045 -0.16(-2.47%)
Feb 09, 2016 6.500 6.500 6.350 6.470 13,327 -0.05(-0.77%)
Feb 08, 2016 6.500 6.610 6.310 6.520 22,899 -0.07(-1.06%)
Feb 05, 2016 6.390 6.600 6.390 6.590 9,564 +0.12(+1.85%)
Feb 04, 2016 6.590 6.630 6.460 6.470 26,650 -0.10(-1.52%)
Feb 03, 2016 6.480 6.600 6.420 6.570 16,573 +0.09(+1.39%)
Feb 02, 2016 6.780 6.780 6.430 6.480 47,046 -0.28(-4.14%)
Feb 01, 2016 6.480 6.760 6.430 6.760 29,337 +0.28(+4.32%)
Jan 29, 2016 6.040 6.490 6.040 6.480 18,166 +0.38(+6.23%)
Jan 28, 2016 6.130 6.130 6.100 6.100 4,460 +0.08(+1.33%)
Jan 27, 2016 5.890 6.110 5.890 6.020 14,585 +0.17(+2.91%)
Jan 26, 2016 5.710 5.890 5.710 5.850 5,631 +0.14(+2.45%)
Jan 25, 2016 5.900 5.920 5.700 5.710 28,362 -0.18(-3.06%)
Jan 22, 2016 5.940 5.940 5.800 5.890 19,702 +0.19(+3.33%)
Jan 21, 2016 5.810 5.950 5.700 5.700 19,717 -0.05(-0.87%)
Jan 20, 2016 5.980 5.980 5.620 5.750 95,641 -0.17(-2.87%)
Jan 19, 2016 5.930 6.390 5.850 5.920 28,873 +0.13(+2.25%)
Jan 18, 2016 5.730 5.820 5.500 5.790 35,880 +0.07(+1.22%)
Jan 15, 2016 5.990 5.990 5.700 5.720 17,340 -0.23(-3.87%)
Jan 14, 2016 5.900 6.100 5.750 5.950 13,402 +0.12(+2.06%)
Jan 13, 2016 5.970 6.200 5.800 5.830 17,199 -0.13(-2.18%)
Jan 12, 2016 6.170 6.190 5.950 5.960 25,226 -0.29(-4.64%)
Jan 11, 2016 6.460 6.470 6.100 6.250 16,329 -0.21(-3.25%)
Jan 08, 2016 6.000 6.460 5.980 6.460 25,154 +0.55(+9.31%)
Jan 07, 2016 6.040 6.100 5.900 5.910 31,644 -0.17(-2.80%)
Jan 06, 2016 6.100 6.130 6.000 6.080 25,539 +0.01(+0.16%)
Jan 05, 2016 6.160 6.170 6.070 6.070 40,645 -0.11(-1.78%)
Jan 04, 2016 6.210 6.210 6.150 6.180 10,073 -0.06(-0.96%)
Dec 31, 2015 6.240 6.240 6.240 0 +0.08(+1.30%)
Dec 30, 2015 6.180 6.250 6.105 6.160 66,690 -0.01(-0.16%)
Dec 29, 2015 6.140 6.270 6.130 6.170 18,603 +0.20(+3.35%)
Dec 24, 2015 5.970 5.970 5.970 0 -0.04(-0.67%)
Dec 23, 2015 5.750 6.040 5.730 6.010 74,489 +0.29(+5.07%)
Dec 22, 2015 5.750 5.750 5.650 5.720 53,403 -0.07(-1.21%)
Dec 21, 2015 6.000 6.000 5.700 5.790 94,463 -0.06(-1.03%)
Dec 18, 2015 5.920 5.980 5.770 5.850 51,134 +0.05(+0.86%)
Dec 17, 2015 5.850 5.940 5.790 5.800 63,500 -0.01(-0.17%)
Dec 16, 2015 6.220 6.220 5.800 5.810 88,426 -0.31(-5.07%)
Dec 15, 2015 6.440 6.440 6.060 6.120 46,313 -0.20(-3.16%)
Dec 14, 2015 6.570 6.570 6.250 6.320 31,240 -0.25(-3.81%)
Dec 11, 2015 6.700 6.700 6.550 6.570 18,412 -0.09(-1.35%)
Dec 10, 2015 6.700 6.700 6.610 6.660 9,399 -0.01(-0.15%)
Dec 09, 2015 6.650 6.700 6.600 6.670 15,580 +0.05(+0.76%)
Dec 08, 2015 6.570 6.650 6.570 6.620 19,973 +0.07(+1.07%)
Dec 07, 2015 6.580 6.580 6.450 6.550 31,615 +0.02(+0.31%)
Dec 04, 2015 6.580 6.605 6.410 6.530 14,017 +0.02(+0.31%)
Dec 03, 2015 6.600 6.650 6.500 6.510 4,087 -0.01(-0.15%)
Dec 02, 2015 6.530 6.600 6.495 6.520 7,017 +0.06(+0.93%)
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.