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 28, 2017 10.84 10.84 10.66 10.79 16,969 +0.14(+1.31%)
Feb 27, 2017 10.60 10.86 10.50 10.65 15,831 -0.01(-0.09%)
Feb 24, 2017 10.84 10.88 10.63 10.66 20,735 -0.22(-2.02%)
Feb 23, 2017 10.58 10.89 10.49 10.88 25,370 +0.26(+2.45%)
Feb 22, 2017 10.49 10.71 10.48 10.62 12,739 +0.19(+1.82%)
Feb 21, 2017 10.50 10.70 10.37 10.43 16,788 -0.04(-0.38%)
Feb 17, 2017 10.47 10.47 10.47 0 -0.12(-1.13%)
Feb 16, 2017 10.82 10.85 10.59 10.59 14,145 -0.19(-1.76%)
Feb 15, 2017 10.39 10.80 10.38 10.78 23,500 +0.28(+2.67%)
Feb 14, 2017 10.60 10.62 10.29 10.50 29,509 -0.08(-0.76%)
Feb 13, 2017 10.65 10.72 10.45 10.58 37,291 -0.07(-0.66%)
Feb 10, 2017 10.63 10.80 10.60 10.65 50,652 +0.04(+0.38%)
Feb 09, 2017 10.62 10.80 10.56 10.61 28,191 -0.10(-0.93%)
Feb 08, 2017 10.77 10.85 10.64 10.71 23,190 -0.12(-1.11%)
Feb 07, 2017 10.97 10.97 10.71 10.83 18,517 -0.08(-0.73%)
Feb 06, 2017 11.02 11.15 10.91 10.91 19,580 -0.12(-1.09%)
Feb 03, 2017 11.15 11.15 11.01 11.03 27,657 -0.07(-0.63%)
Feb 02, 2017 11.06 11.20 11.00 11.10 39,384 +0.00(+0.00%)
Feb 01, 2017 11.01 11.20 11.01 11.10 21,494 +0.04(+0.36%)
Jan 31, 2017 10.86 11.06 10.70 11.06 28,027 +0.10(+0.91%)
Jan 30, 2017 11.02 11.06 10.83 10.96 24,902 -0.16(-1.44%)
Jan 27, 2017 11.02 11.24 11.02 11.12 19,016 -0.04(-0.36%)
Jan 26, 2017 11.25 11.25 11.15 11.16 20,047 -0.09(-0.80%)
Jan 25, 2017 11.07 11.25 11.00 11.25 40,063 +0.25(+2.27%)
Jan 24, 2017 10.81 11.00 10.81 11.00 24,869 +0.08(+0.73%)
Jan 23, 2017 10.86 10.94 10.71 10.92 34,707 +0.12(+1.11%)
Jan 20, 2017 10.62 10.83 10.60 10.80 29,544 +0.09(+0.84%)
Jan 19, 2017 10.54 10.72 10.44 10.71 363,512 +0.21(+2.00%)
Jan 18, 2017 10.42 10.55 10.39 10.50 46,816 +0.08(+0.77%)
Jan 17, 2017 10.45 10.48 10.38 10.42 35,005 -0.06(-0.57%)
Jan 16, 2017 10.35 10.49 10.27 10.48 34,760 +0.03(+0.29%)
Jan 13, 2017 10.19 10.48 10.18 10.45 58,146 +0.38(+3.77%)
Jan 12, 2017 10.18 10.20 10.07 10.07 31,183 -0.11(-1.08%)
Jan 11, 2017 10.17 10.24 10.07 10.18 17,792 +0.11(+1.09%)
Jan 10, 2017 9.900 10.10 9.800 10.07 57,357 +0.17(+1.72%)
Jan 09, 2017 9.890 9.950 9.810 9.900 24,268 +0.05(+0.51%)
Jan 06, 2017 9.890 9.940 9.840 9.850 38,276 +0.01(+0.10%)
Jan 05, 2017 9.830 9.860 9.800 9.840 25,917 +0.06(+0.61%)
Jan 04, 2017 9.740 9.780 9.730 9.780 33,981 +0.03(+0.31%)
Jan 03, 2017 9.550 9.750 9.550 9.750 25,963 +0.06(+0.62%)
Dec 30, 2016 9.690 9.690 9.690 0 +0.27(+2.87%)
Dec 29, 2016 9.650 9.650 9.180 9.420 87,983 -0.20(-2.08%)
Dec 28, 2016 9.690 9.690 9.600 9.620 20,538 +0.02(+0.21%)
Dec 23, 2016 9.600 9.600 9.600 0 -0.04(-0.41%)
Dec 22, 2016 9.640 9.640 9.610 9.640 28,100 -0.03(-0.31%)
Dec 21, 2016 9.650 9.670 9.540 9.670 14,414 +0.06(+0.62%)
Dec 20, 2016 9.520 9.610 9.520 9.610 26,950 +0.03(+0.31%)
Dec 19, 2016 9.510 9.690 9.490 9.580 20,827 +0.06(+0.63%)
Dec 16, 2016 9.670 9.670 9.520 9.520 9,824 -0.08(-0.83%)
Dec 15, 2016 9.410 9.630 9.410 9.600 48,862 +0.16(+1.69%)
Dec 14, 2016 9.530 9.530 9.430 9.440 130,780 -0.06(-0.63%)
Dec 13, 2016 9.580 9.630 9.460 9.500 17,225 -0.08(-0.84%)
Dec 12, 2016 9.730 9.730 9.550 9.580 6,710 -0.15(-1.54%)
Dec 09, 2016 9.550 9.890 9.520 9.730 31,606 +0.21(+2.21%)
Dec 08, 2016 9.470 9.540 9.400 9.520 19,005 +0.05(+0.53%)
Dec 07, 2016 9.410 9.470 9.400 9.470 27,220 +0.07(+0.74%)
Dec 06, 2016 9.450 9.450 8.830 9.400 44,700 -0.08(-0.84%)
Dec 05, 2016 9.460 9.490 9.400 9.480 27,871 +0.01(+0.11%)
Dec 02, 2016 9.490 9.510 9.360 9.470 6,513 +0.01(+0.11%)
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.