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, 2020 6.040 6.100 5.390 6.100 18,900 +0.00(+0.00%)
Feb 27, 2020 6.470 6.470 5.350 6.100 51,079 -0.18(-2.87%)
Feb 26, 2020 6.210 6.360 6.210 6.280 11,475 -0.06(-0.95%)
Feb 25, 2020 6.350 6.400 6.170 6.340 20,169 -0.01(-0.16%)
Feb 24, 2020 6.480 6.480 6.350 6.350 16,289 -0.13(-2.01%)
Feb 21, 2020 6.350 6.620 6.350 6.480 11,750 +0.08(+1.25%)
Feb 20, 2020 6.400 6.400 6.380 6.400 1,100 +0.05(+0.79%)
Feb 19, 2020 6.390 6.560 6.310 6.350 17,984 +0.00(+0.00%)
Feb 18, 2020 6.500 6.540 6.310 6.350 24,743 -0.10(-1.55%)
Feb 14, 2020 6.450 6.450 6.450 0 -0.07(-1.07%)
Feb 13, 2020 6.600 6.600 6.450 6.520 22,042 -0.11(-1.66%)
Feb 12, 2020 6.530 6.650 6.420 6.630 16,349 -0.06(-0.90%)
Feb 11, 2020 6.810 6.810 6.520 6.690 11,257 +0.02(+0.30%)
Feb 10, 2020 6.850 6.850 6.550 6.670 16,911 -0.03(-0.45%)
Feb 07, 2020 6.690 6.800 6.530 6.700 6,054 -0.05(-0.74%)
Feb 06, 2020 6.720 6.800 6.610 6.750 8,946 +0.00(+0.00%)
Feb 05, 2020 6.600 6.870 6.600 6.750 18,475 +0.24(+3.69%)
Feb 04, 2020 6.460 6.600 6.450 6.510 31,098 +0.00(+0.00%)
Feb 03, 2020 6.600 6.650 6.460 6.510 16,558 +0.07(+1.09%)
Jan 31, 2020 6.370 6.650 6.340 6.440 12,619 -0.05(-0.77%)
Jan 30, 2020 6.420 6.520 6.320 6.490 13,482 -0.12(-1.82%)
Jan 29, 2020 6.650 6.650 6.510 6.610 4,490 -0.02(-0.30%)
Jan 28, 2020 6.630 6.640 6.530 6.630 6,631 -0.02(-0.30%)
Jan 27, 2020 6.580 6.680 6.560 6.650 26,200 -0.05(-0.75%)
Jan 24, 2020 6.760 6.770 6.670 6.700 13,902 -0.06(-0.89%)
Jan 23, 2020 6.670 6.870 6.660 6.760 15,025 +0.04(+0.60%)
Jan 22, 2020 6.790 6.790 6.700 6.720 9,846 -0.10(-1.47%)
Jan 21, 2020 6.800 6.820 6.650 6.820 8,157 -0.03(-0.44%)
Jan 20, 2020 6.850 6.900 6.850 6.850 15,434 -0.05(-0.72%)
Jan 17, 2020 6.830 6.900 6.800 6.900 19,233 -0.05(-0.72%)
Jan 16, 2020 6.820 6.970 6.760 6.950 6,044 +0.19(+2.81%)
Jan 15, 2020 6.800 6.820 6.760 6.760 3,634 -0.04(-0.59%)
Jan 14, 2020 6.820 6.820 6.800 6.800 5,900 -0.05(-0.73%)
Jan 13, 2020 6.770 6.900 6.770 6.850 13,199 +0.08(+1.18%)
Jan 10, 2020 6.800 6.830 6.750 6.770 5,800 -0.03(-0.44%)
Jan 09, 2020 6.770 6.840 6.770 6.800 5,379 -0.01(-0.15%)
Jan 08, 2020 6.900 6.900 6.800 6.810 8,278 -0.07(-1.02%)
Jan 07, 2020 6.670 6.890 6.670 6.880 47,400 +0.23(+3.46%)
Jan 06, 2020 6.500 6.710 6.500 6.650 25,072 +0.07(+1.06%)
Jan 03, 2020 6.500 6.650 6.500 6.580 9,112 +0.03(+0.46%)
Jan 02, 2020 6.460 6.570 6.460 6.550 24,537 +0.11(+1.71%)
Dec 31, 2019 6.440 6.440 6.440 0 +0.01(+0.16%)
Dec 30, 2019 6.360 6.490 6.360 6.430 3,658 +0.07(+1.10%)
Dec 27, 2019 6.360 6.390 6.360 6.360 4,004 -0.04(-0.63%)
Dec 24, 2019 6.400 6.400 6.400 0 -0.01(-0.16%)
Dec 23, 2019 6.440 6.590 6.390 6.410 25,858 +0.08(+1.26%)
Dec 20, 2019 6.310 6.360 6.300 6.330 9,666 +0.02(+0.32%)
Dec 19, 2019 6.360 6.360 6.300 6.310 20,036 -0.05(-0.79%)
Dec 18, 2019 6.450 6.450 6.350 6.360 12,294 -0.03(-0.47%)
Dec 17, 2019 6.330 6.480 6.330 6.390 9,184 +0.08(+1.27%)
Dec 16, 2019 6.320 6.500 6.270 6.310 21,421 +0.01(+0.16%)
Dec 13, 2019 6.270 6.410 6.250 6.300 15,146 +0.01(+0.16%)
Dec 12, 2019 6.290 6.340 6.270 6.290 7,521 +0.02(+0.32%)
Dec 11, 2019 6.440 6.450 6.270 6.270 9,378 -0.12(-1.88%)
Dec 10, 2019 6.350 6.610 6.300 6.390 27,280 +0.04(+0.63%)
Dec 09, 2019 6.400 6.500 6.260 6.350 14,229 -0.02(-0.31%)
Dec 06, 2019 6.400 6.440 6.320 6.370 14,220 -0.10(-1.55%)
Dec 05, 2019 6.490 6.490 6.410 6.470 8,744 -0.04(-0.61%)
Dec 04, 2019 6.570 6.710 6.400 6.510 10,567 -0.12(-1.81%)
Dec 03, 2019 6.600 6.770 6.560 6.630 12,476 -0.07(-1.04%)
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.