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 24, 2020 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 23, 2020 7.410 7.410 7.400 7.400 27,362 +0.00(+0.00%)
Dec 22, 2020 7.400 7.410 7.400 7.400 143,000 +0.00(+0.00%)
Dec 21, 2020 7.400 7.410 7.400 7.400 105,067 +0.00(+0.00%)
Dec 18, 2020 7.400 7.410 7.400 7.400 277,172 +0.01(+0.14%)
Dec 17, 2020 7.400 7.410 7.390 7.390 150,598 -0.01(-0.14%)
Dec 16, 2020 7.390 7.410 7.380 7.400 447,583 +0.01(+0.14%)
Dec 15, 2020 7.400 7.440 7.390 7.390 211,797 -0.01(-0.14%)
Dec 14, 2020 7.410 7.440 7.400 7.400 133,809 +0.00(+0.00%)
Dec 11, 2020 7.400 7.410 7.380 7.400 491,660 +0.50(+7.25%)
Dec 10, 2020 6.900 6.930 6.890 6.900 101,416 -0.02(-0.29%)
Dec 09, 2020 6.910 6.920 6.870 6.920 265,569 +0.01(+0.14%)
Dec 08, 2020 6.940 6.950 6.910 6.910 155,799 -0.02(-0.29%)
Dec 07, 2020 6.950 6.950 6.910 6.930 402,647 -0.19(-2.67%)
Dec 04, 2020 7.110 7.140 7.090 7.120 64,396 -0.01(-0.14%)
Dec 03, 2020 7.080 7.130 7.070 7.130 49,294 +0.01(+0.14%)
Dec 02, 2020 7.150 7.150 7.070 7.120 47,586 -0.04(-0.56%)
Dec 01, 2020 7.180 7.230 7.070 7.160 120,816 +0.01(+0.14%)
Nov 30, 2020 7.090 7.160 7.090 7.150 116,381 -0.01(-0.14%)
Nov 27, 2020 7.100 7.240 7.100 7.160 205,817 +0.09(+1.27%)
Nov 26, 2020 7.090 7.100 7.000 7.070 91,875 -0.01(-0.14%)
Nov 25, 2020 7.050 7.140 7.030 7.080 210,593 +0.05(+0.71%)
Nov 24, 2020 7.000 7.070 7.000 7.030 55,721 +0.00(+0.00%)
Nov 23, 2020 7.010 7.040 7.000 7.030 23,015 -0.02(-0.28%)
Nov 20, 2020 6.990 7.050 6.990 7.050 25,334 +0.04(+0.57%)
Nov 19, 2020 6.980 7.030 6.980 7.010 19,022 -0.02(-0.28%)
Nov 18, 2020 6.970 7.030 6.970 7.030 24,243 +0.03(+0.43%)
Nov 17, 2020 6.990 7.020 6.990 7.000 29,417 +0.00(+0.00%)
Nov 16, 2020 6.990 7.020 6.990 7.000 73,053 +0.00(+0.00%)
Nov 13, 2020 6.990 7.050 6.990 7.000 54,890 +0.00(+0.00%)
Nov 12, 2020 7.000 7.020 6.990 7.000 50,112 -0.06(-0.85%)
Nov 11, 2020 6.950 7.080 6.950 7.060 160,948 +0.08(+1.15%)
Nov 10, 2020 6.930 6.980 6.930 6.980 257,477 +0.02(+0.29%)
Nov 09, 2020 6.930 6.980 6.930 6.960 256,606 +0.00(+0.00%)
Nov 06, 2020 6.930 6.960 6.930 6.960 8,083 +0.01(+0.14%)
Nov 05, 2020 6.950 6.960 6.930 6.950 59,890 +0.01(+0.14%)
Nov 04, 2020 6.950 6.960 6.930 6.940 71,895 +0.00(+0.00%)
Nov 03, 2020 6.950 7.000 6.920 6.940 157,485 -0.04(-0.57%)
Nov 02, 2020 6.850 6.980 6.830 6.980 508,835 +1.46(+26.45%)
Oct 30, 2020 5.370 5.530 5.370 5.520 17,586 +0.35(+6.77%)
Oct 29, 2020 5.230 5.300 5.160 5.170 5,968 -0.13(-2.45%)
Oct 28, 2020 5.470 5.470 5.240 5.300 10,952 -0.20(-3.64%)
Oct 27, 2020 5.350 5.500 5.350 5.500 3,100 +0.10(+1.85%)
Oct 26, 2020 5.410 5.480 5.400 5.400 6,826 -0.08(-1.46%)
Oct 23, 2020 5.500 5.630 5.420 5.480 13,897 -0.02(-0.36%)
Oct 22, 2020 5.620 5.630 5.500 5.500 2,445 -0.01(-0.18%)
Oct 21, 2020 5.600 5.600 5.510 5.510 6,420 -0.01(-0.18%)
Oct 20, 2020 5.550 5.600 5.510 5.520 7,762 -0.08(-1.43%)
Oct 19, 2020 5.670 5.730 5.500 5.600 12,240 -0.05(-0.88%)
Oct 16, 2020 5.770 5.770 5.550 5.650 25,200 -0.10(-1.74%)
Oct 15, 2020 5.620 5.750 5.620 5.750 4,700 +0.01(+0.17%)
Oct 14, 2020 5.750 5.750 5.650 5.740 29,100 -0.01(-0.17%)
Oct 13, 2020 5.740 5.750 5.650 5.750 22,500 +0.11(+1.95%)
Oct 09, 2020 5.640 5.640 5.640 0 -0.06(-1.05%)
Oct 08, 2020 5.560 5.700 5.550 5.700 10,147 -0.04(-0.70%)
Oct 07, 2020 5.550 5.750 5.550 5.740 10,609 +0.13(+2.32%)
Oct 06, 2020 5.480 5.610 5.480 5.610 9,800 +0.16(+2.94%)
Oct 05, 2020 5.180 5.450 5.180 5.450 11,940 +0.27(+5.21%)
Oct 02, 2020 5.070 5.190 5.070 5.180 6,883 -0.02(-0.38%)
Oct 01, 2020 5.200 5.200 5.090 5.200 12,334 -0.04(-0.76%)
Sep 30, 2020 5.250 5.290 5.210 5.240 6,429 -0.01(-0.19%)
Sep 29, 2020 5.260 5.300 5.240 5.250 2,800 +0.00(+0.00%)
Sep 28, 2020 5.280 5.390 5.250 5.250 4,550 -0.02(-0.38%)
Sep 25, 2020 5.430 5.450 5.270 5.270 5,554 -0.20(-3.66%)
Sep 24, 2020 5.340 5.490 5.340 5.470 13,892 -0.15(-2.67%)
Sep 23, 2020 5.580 5.640 5.580 5.620 5,200 +0.06(+1.08%)
Sep 22, 2020 5.560 5.640 5.510 5.560 11,854 -0.13(-2.28%)
Sep 21, 2020 5.680 5.730 5.680 5.690 500 -0.13(-2.23%)
Sep 18, 2020 5.580 5.850 5.570 5.820 4,934 +0.16(+2.83%)
Sep 17, 2020 5.590 5.660 5.590 5.660 25,554 +0.00(+0.00%)
Sep 16, 2020 5.510 5.660 5.510 5.660 12,300 +0.15(+2.72%)
Sep 15, 2020 5.430 5.540 5.430 5.510 7,341 +0.00(+0.00%)
Sep 14, 2020 5.330 5.590 5.330 5.510 5,792 -0.03(-0.54%)
Sep 11, 2020 5.320 5.550 5.320 5.540 6,622 -0.06(-1.07%)
Sep 10, 2020 5.660 5.660 5.590 5.600 4,022 +0.02(+0.36%)
Sep 09, 2020 5.550 5.670 5.540 5.580 12,775 +0.04(+0.72%)
Sep 08, 2020 5.120 5.540 5.120 5.540 5,681 +0.04(+0.73%)
Sep 04, 2020 5.500 5.500 5.500 0 -0.35(-5.98%)
Sep 03, 2020 5.880 5.890 5.800 5.850 6,936 -0.04(-0.68%)
Sep 02, 2020 5.670 5.900 5.670 5.890 2,496 +0.06(+1.03%)
Sep 01, 2020 5.530 5.860 5.530 5.830 47,700 +0.08(+1.39%)
Aug 31, 2020 5.890 5.890 5.710 5.750 30,940 -0.13(-2.21%)
Aug 28, 2020 5.620 5.880 5.620 5.880 13,229 +0.08(+1.38%)
Aug 27, 2020 5.760 5.800 5.710 5.800 21,015 +0.03(+0.52%)
Aug 26, 2020 5.590 5.780 5.590 5.770 27,983 +0.09(+1.58%)
Aug 25, 2020 5.500 5.750 5.500 5.680 55,914 +0.20(+3.65%)
Aug 24, 2020 5.190 5.480 5.190 5.480 22,037 +0.23(+4.38%)
Aug 21, 2020 5.150 5.250 5.150 5.250 13,900 +0.10(+1.94%)
Aug 20, 2020 5.090 5.250 5.090 5.150 20,887 +0.10(+1.98%)
Aug 19, 2020 5.020 5.100 4.950 5.050 13,113 +0.04(+0.80%)
Aug 18, 2020 4.870 5.040 4.840 5.010 19,005 +0.01(+0.20%)
Aug 17, 2020 4.810 5.030 4.810 5.000 23,390 +0.09(+1.83%)
Aug 14, 2020 4.800 5.010 4.790 4.910 30,341 +0.06(+1.24%)
Aug 13, 2020 4.710 4.930 4.680 4.850 90,651 +0.24(+5.21%)
Aug 12, 2020 4.630 4.650 4.590 4.610 7,908 +0.01(+0.22%)
Aug 11, 2020 4.600 4.670 4.560 4.600 16,130 +0.03(+0.66%)
Aug 10, 2020 4.740 4.740 4.480 4.570 30,782 +0.07(+1.56%)
Aug 07, 2020 4.460 4.510 4.390 4.500 6,925 +0.00(+0.00%)
Aug 06, 2020 4.520 4.580 4.470 4.500 6,108 +0.01(+0.22%)
Aug 05, 2020 4.500 4.730 4.490 4.490 56,415 -0.01(-0.22%)
Aug 04, 2020 4.360 4.550 4.360 4.500 17,563 -0.05(-1.10%)
Jul 31, 2020 4.550 4.550 4.550 0 +0.20(+4.60%)
Jul 30, 2020 4.310 4.500 4.270 4.350 32,769 +0.00(+0.00%)
Jul 29, 2020 4.000 4.430 3.840 4.350 69,013 +0.52(+13.58%)
Jul 28, 2020 3.810 3.900 3.810 3.830 4,659 +0.03(+0.79%)
Jul 27, 2020 3.870 3.910 3.800 3.800 16,563 -0.07(-1.81%)
Jul 24, 2020 3.920 3.980 3.870 3.870 5,249 -0.03(-0.77%)
Jul 23, 2020 3.970 3.990 3.860 3.900 15,800 +0.03(+0.78%)
Jul 22, 2020 4.020 4.020 3.870 3.870 15,292 -0.12(-3.01%)
Jul 21, 2020 4.000 4.020 3.990 3.990 6,716 +0.00(+0.00%)
Jul 20, 2020 4.110 4.190 3.960 3.990 16,283 -0.23(-5.45%)
Jul 17, 2020 4.030 4.330 4.010 4.220 12,640 +0.19(+4.71%)
Jul 16, 2020 4.100 4.110 4.030 4.030 8,162 +0.01(+0.25%)
Jul 15, 2020 4.050 4.120 4.020 4.020 12,106 +0.02(+0.50%)
Jul 14, 2020 3.870 4.070 3.870 4.000 8,025 +0.08(+2.04%)
Jul 13, 2020 4.140 4.200 3.800 3.920 127,311 -0.27(-6.44%)
Jul 10, 2020 4.100 4.220 4.100 4.190 9,650 +0.00(+0.00%)
Jul 09, 2020 4.120 4.280 4.120 4.190 4,200 -0.04(-0.95%)
Jul 08, 2020 4.180 4.280 4.100 4.230 7,504 -0.02(-0.47%)
Jul 07, 2020 4.090 4.370 4.090 4.250 6,800 +0.11(+2.66%)
Jul 06, 2020 4.270 4.270 4.140 4.140 10,579 -0.01(-0.24%)
Jul 03, 2020 4.090 4.210 4.090 4.150 4,237 -0.02(-0.48%)
Jul 02, 2020 4.150 4.290 4.080 4.170 18,733 +0.01(+0.24%)
Jun 30, 2020 4.160 4.160 4.160 0 -0.06(-1.42%)
Jun 29, 2020 4.300 4.300 4.110 4.220 7,869 +0.10(+2.43%)
Jun 26, 2020 4.290 4.290 4.110 4.120 13,347 -0.01(-0.24%)
Jun 25, 2020 4.330 4.380 4.100 4.130 26,379 -0.19(-4.40%)
Jun 24, 2020 4.380 4.400 4.320 4.320 14,770 -0.03(-0.69%)
Jun 23, 2020 4.470 4.500 4.350 4.350 39,057 -0.15(-3.33%)
Jun 22, 2020 4.520 4.590 4.460 4.500 15,268 -0.05(-1.10%)
Jun 19, 2020 4.550 4.660 4.440 4.550 41,560 +0.02(+0.44%)
Jun 18, 2020 4.790 4.800 4.350 4.530 12,109 -0.25(-5.23%)
Jun 17, 2020 4.750 4.840 4.750 4.780 25,600 +0.01(+0.21%)
Jun 16, 2020 5.000 5.010 4.750 4.770 44,980 -0.15(-3.05%)
Jun 15, 2020 4.900 4.950 4.860 4.920 8,468 +0.05(+1.03%)
Jun 12, 2020 4.890 5.100 4.870 4.870 15,880 -0.02(-0.41%)
Jun 11, 2020 4.980 5.000 4.860 4.890 15,827 -0.50(-9.28%)
Jun 10, 2020 5.530 5.600 5.390 5.390 13,964 -0.20(-3.58%)
Jun 09, 2020 5.350 5.620 5.350 5.590 10,181 -0.09(-1.58%)
Jun 08, 2020 5.450 5.680 5.360 5.680 4,875 +0.41(+7.78%)
Jun 05, 2020 4.960 5.290 4.960 5.270 22,744 +0.29(+5.82%)
Jun 04, 2020 4.900 5.040 4.900 4.980 13,588 +0.04(+0.81%)
Jun 03, 2020 4.750 5.030 4.750 4.940 13,061 +0.29(+6.24%)
Jun 02, 2020 4.500 4.750 4.500 4.650 20,630 +0.11(+2.42%)
Jun 01, 2020 4.310 4.560 4.310 4.540 18,785 +0.07(+1.57%)
May 29, 2020 4.490 4.520 4.460 4.470 3,590 -0.03(-0.67%)
May 28, 2020 4.390 4.560 4.390 4.500 12,798 +0.06(+1.35%)
May 27, 2020 4.540 4.650 4.350 4.440 15,344 -0.11(-2.42%)
May 26, 2020 4.260 4.750 4.260 4.550 90,989 +0.21(+4.84%)
May 25, 2020 4.430 4.430 4.340 4.340 10,629 -0.06(-1.36%)
May 22, 2020 4.350 4.440 4.350 4.400 12,409 +0.05(+1.15%)
May 21, 2020 4.260 4.390 4.250 4.350 16,608 +0.06(+1.40%)
May 20, 2020 4.320 4.330 4.230 4.290 8,120 +0.06(+1.42%)
May 19, 2020 4.140 4.250 4.140 4.230 4,350 +0.01(+0.24%)
May 15, 2020 4.220 4.220 4.220 0 +0.17(+4.20%)
May 14, 2020 4.020 4.240 4.000 4.050 17,964 +0.04(+1.00%)
May 13, 2020 4.250 4.260 4.010 4.010 23,599 -0.25(-5.87%)
May 12, 2020 4.220 4.330 4.210 4.260 1,600 +0.03(+0.71%)
May 11, 2020 4.210 4.450 4.200 4.230 22,750 +0.01(+0.24%)
May 08, 2020 4.120 4.250 4.100 4.220 9,300 +0.02(+0.48%)
May 07, 2020 4.310 4.430 4.170 4.200 20,975 -0.06(-1.41%)
May 06, 2020 4.140 4.280 4.140 4.260 3,734 +0.13(+3.15%)
May 05, 2020 4.150 4.310 4.130 4.130 36,964 -0.06(-1.43%)
May 04, 2020 4.380 4.380 4.100 4.190 27,460 -0.07(-1.64%)
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.