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, 2019 8.660 8.840 8.660 8.760 32,357 +0.03(+0.34%)
Feb 27, 2019 8.870 8.870 8.730 8.730 18,000 -0.07(-0.80%)
Feb 26, 2019 8.810 8.820 8.780 8.800 9,603 -0.01(-0.11%)
Feb 25, 2019 8.850 8.860 8.790 8.810 4,745 -0.08(-0.90%)
Feb 22, 2019 9.020 9.020 8.890 8.890 9,022 -0.06(-0.67%)
Feb 21, 2019 8.990 9.040 8.950 8.950 2,300 -0.03(-0.33%)
Feb 20, 2019 9.000 9.010 8.950 8.980 7,285 +0.03(+0.34%)
Feb 19, 2019 8.920 8.960 8.800 8.950 181,904 +0.05(+0.56%)
Feb 15, 2019 8.900 8.900 8.900 0 +0.06(+0.68%)
Feb 14, 2019 8.900 8.900 8.820 8.840 12,256 +0.00(+0.00%)
Feb 13, 2019 9.010 9.110 8.800 8.840 20,572 -0.15(-1.67%)
Feb 12, 2019 8.970 9.100 8.930 8.990 6,768 +0.09(+1.01%)
Feb 11, 2019 9.220 9.220 8.860 8.900 9,059 -0.09(-1.00%)
Feb 08, 2019 9.150 9.150 8.980 8.990 9,592 -0.09(-0.99%)
Feb 07, 2019 9.140 9.170 9.040 9.080 29,919 -0.17(-1.84%)
Feb 06, 2019 8.920 9.250 8.810 9.250 111,352 +0.35(+3.93%)
Feb 05, 2019 9.020 9.050 8.810 8.900 15,915 -0.13(-1.44%)
Feb 04, 2019 8.810 9.150 8.810 9.030 41,128 +0.22(+2.50%)
Feb 01, 2019 8.630 8.850 8.630 8.810 7,408 +0.04(+0.46%)
Jan 31, 2019 8.690 8.790 8.640 8.770 11,742 +0.01(+0.11%)
Jan 30, 2019 8.620 8.820 8.620 8.760 8,389 +0.17(+1.98%)
Jan 29, 2019 8.580 8.680 8.560 8.590 11,886 -0.11(-1.26%)
Jan 28, 2019 8.800 8.840 8.660 8.700 8,934 -0.01(-0.11%)
Jan 25, 2019 8.700 8.870 8.650 8.710 8,277 +0.03(+0.35%)
Jan 24, 2019 8.520 8.720 8.520 8.680 6,950 +0.12(+1.40%)
Jan 23, 2019 8.680 8.750 8.560 8.560 12,910 -0.09(-1.04%)
Jan 22, 2019 8.820 8.820 8.620 8.650 4,286 -0.17(-1.93%)
Jan 21, 2019 8.550 8.830 8.540 8.820 7,300 +0.27(+3.16%)
Jan 18, 2019 8.700 8.730 8.520 8.550 15,627 -0.19(-2.17%)
Jan 17, 2019 8.810 8.810 8.660 8.740 22,863 -0.08(-0.91%)
Jan 16, 2019 8.870 8.980 8.790 8.820 31,624 -0.09(-1.01%)
Jan 15, 2019 8.900 8.940 8.810 8.910 29,456 +0.03(+0.34%)
Jan 14, 2019 8.990 9.040 8.810 8.880 12,388 -0.13(-1.44%)
Jan 11, 2019 9.010 9.090 8.680 9.010 26,566 +0.01(+0.11%)
Jan 10, 2019 9.040 9.070 8.960 9.000 7,095 -0.09(-0.99%)
Jan 09, 2019 8.950 9.130 8.830 9.090 50,326 +0.15(+1.68%)
Jan 08, 2019 9.000 9.090 8.860 8.940 300,340 -0.05(-0.56%)
Jan 07, 2019 9.000 9.040 8.800 8.990 11,274 -0.01(-0.11%)
Jan 04, 2019 9.030 9.030 8.820 9.000 9,854 -0.03(-0.33%)
Jan 03, 2019 8.860 9.060 8.660 9.030 25,265 +0.17(+1.92%)
Jan 02, 2019 8.970 9.020 8.830 8.860 6,734 +0.04(+0.45%)
Dec 31, 2018 8.820 8.820 8.820 0 +0.14(+1.61%)
Dec 28, 2018 8.470 8.740 8.470 8.680 8,533 +0.23(+2.72%)
Dec 27, 2018 8.360 8.570 8.240 8.450 35,797 +0.16(+1.93%)
Dec 24, 2018 8.290 8.290 8.290 0 -0.14(-1.66%)
Dec 21, 2018 8.420 8.750 8.350 8.430 20,138 -0.03(-0.35%)
Dec 20, 2018 8.490 8.840 8.360 8.460 33,862 -0.05(-0.59%)
Dec 19, 2018 8.260 8.600 8.220 8.510 23,226 +0.21(+2.53%)
Dec 18, 2018 8.190 8.470 8.190 8.300 30,473 +0.04(+0.48%)
Dec 17, 2018 8.420 8.420 8.230 8.260 40,224 +0.01(+0.12%)
Dec 14, 2018 8.500 8.500 8.230 8.250 26,278 -0.24(-2.83%)
Dec 13, 2018 8.650 8.650 8.430 8.490 13,390 -0.28(-3.19%)
Dec 12, 2018 8.840 8.860 8.760 8.770 21,434 +0.16(+1.86%)
Dec 11, 2018 8.630 8.630 8.380 8.610 37,955 +0.08(+0.94%)
Dec 10, 2018 8.550 8.620 8.520 8.530 24,332 -0.05(-0.58%)
Dec 07, 2018 8.700 8.700 8.530 8.580 28,710 -0.07(-0.81%)
Dec 06, 2018 8.630 8.880 8.630 8.650 22,463 -0.31(-3.46%)
Dec 05, 2018 9.150 9.150 8.720 8.960 21,686 -0.02(-0.22%)
Dec 04, 2018 9.190 9.240 8.850 8.980 181,968 -0.14(-1.54%)
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.