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 (%)
Apr 30, 2015 9.100 9.100 8.930 8.940 21,993 -0.17(-1.87%)
Apr 29, 2015 9.140 9.175 9.100 9.110 3,430 -0.06(-0.65%)
Apr 28, 2015 9.205 9.205 9.050 9.170 4,997 +0.07(+0.77%)
Apr 27, 2015 9.340 9.340 9.080 9.100 12,250 -0.29(-3.09%)
Apr 24, 2015 9.470 9.480 9.380 9.390 15,821 +0.00(+0.00%)
Apr 23, 2015 9.240 9.390 9.120 9.390 11,387 +0.14(+1.51%)
Apr 22, 2015 9.120 9.250 9.000 9.250 13,379 +0.13(+1.43%)
Apr 21, 2015 9.130 9.220 9.080 9.120 18,452 -0.08(-0.87%)
Apr 20, 2015 8.950 9.210 8.910 9.200 32,152 +0.20(+2.22%)
Apr 17, 2015 8.920 9.000 8.920 9.000 11,828 -0.02(-0.22%)
Apr 16, 2015 9.000 9.140 8.900 9.020 34,106 +0.02(+0.22%)
Apr 15, 2015 8.700 9.060 8.700 9.000 17,377 +0.36(+4.17%)
Apr 14, 2015 8.730 8.750 8.600 8.640 12,586 -0.09(-1.03%)
Apr 13, 2015 8.660 8.740 8.660 8.730 2,350 -0.03(-0.29%)
Apr 10, 2015 8.770 8.780 8.710 8.755 3,287 -0.01(-0.17%)
Apr 09, 2015 8.660 8.835 8.660 8.770 3,900 +0.04(+0.46%)
Apr 08, 2015 8.740 8.775 8.670 8.730 23,690 -0.01(-0.11%)
Apr 07, 2015 8.710 8.740 8.700 8.740 5,112 +0.04(+0.46%)
Apr 06, 2015 8.780 8.780 8.550 8.700 57,098 -0.06(-0.63%)
Apr 02, 2015 8.755 8.755 8.755 0 +0.17(+1.92%)
Apr 01, 2015 8.800 8.800 8.590 8.590 8,043 -0.11(-1.26%)
Mar 31, 2015 8.750 8.920 8.700 8.700 8,488 -0.08(-0.85%)
Mar 30, 2015 8.940 8.940 8.700 8.775 16,599 +0.11(+1.21%)
Mar 27, 2015 8.660 8.680 8.640 8.670 3,078 +0.01(+0.12%)
Mar 26, 2015 8.950 8.970 8.570 8.660 8,354 -0.30(-3.35%)
Mar 25, 2015 9.000 9.010 8.930 8.960 14,835 -0.09(-0.99%)
Mar 24, 2015 9.130 9.170 9.020 9.050 2,566 -0.01(-0.11%)
Mar 23, 2015 9.090 9.220 9.050 9.060 23,071 +0.01(+0.11%)
Mar 20, 2015 8.880 9.140 8.880 9.050 11,269 +0.15(+1.69%)
Mar 19, 2015 8.900 8.950 8.850 8.900 7,750 +0.07(+0.79%)
Mar 18, 2015 8.900 8.900 8.820 8.830 11,682 -0.02(-0.23%)
Mar 17, 2015 8.850 8.870 8.800 8.850 7,231 +0.04(+0.45%)
Mar 16, 2015 8.800 8.860 8.750 8.810 15,227 -0.02(-0.23%)
Mar 13, 2015 8.900 8.900 8.750 8.830 14,690 +0.07(+0.80%)
Mar 12, 2015 8.820 8.890 8.760 8.760 11,545 -0.06(-0.68%)
Mar 11, 2015 8.850 8.870 8.750 8.820 37,751 +0.15(+1.73%)
Mar 10, 2015 8.880 8.880 8.550 8.670 15,788 -0.18(-2.03%)
Mar 09, 2015 8.950 8.950 8.770 8.850 31,167 -0.01(-0.11%)
Mar 06, 2015 8.880 8.900 8.850 8.860 5,446 +0.00(+0.00%)
Mar 05, 2015 8.770 8.930 8.770 8.860 10,237 +0.06(+0.68%)
Mar 04, 2015 8.880 8.880 8.800 8.800 43,387 -0.01(-0.11%)
Mar 03, 2015 8.750 8.910 8.750 8.810 5,571 +0.03(+0.34%)
Mar 02, 2015 8.750 8.780 8.710 8.780 15,955 +0.02(+0.23%)
Feb 27, 2015 8.750 8.760 8.710 8.760 9,242 -0.01(-0.11%)
Feb 26, 2015 8.730 8.800 8.710 8.770 5,666 +0.16(+1.86%)
Feb 25, 2015 8.420 8.750 8.410 8.610 14,435 +0.20(+2.38%)
Feb 24, 2015 8.780 8.780 8.410 8.410 34,975 -0.33(-3.78%)
Feb 23, 2015 8.750 8.750 8.680 8.740 23,197 -0.04(-0.46%)
Feb 20, 2015 8.750 8.800 8.710 8.780 28,138 +0.08(+0.92%)
Feb 19, 2015 8.700 8.740 8.620 8.700 21,040 +0.04(+0.46%)
Feb 18, 2015 8.770 8.830 8.650 8.660 18,480 -0.04(-0.46%)
Feb 17, 2015 8.600 8.700 8.590 8.700 22,319 +0.19(+2.23%)
Feb 13, 2015 8.510 8.510 8.510 0 -0.04(-0.47%)
Feb 12, 2015 8.650 8.650 8.540 8.550 40,670 -0.10(-1.16%)
Feb 11, 2015 8.640 8.740 8.510 8.650 20,299 +0.15(+1.76%)
Feb 10, 2015 8.700 8.700 8.500 8.500 76,280 -0.19(-2.19%)
Feb 09, 2015 8.730 8.800 8.680 8.690 65,050 -0.03(-0.34%)
Feb 06, 2015 8.720 8.790 8.670 8.720 19,847 +0.09(+1.04%)
Feb 05, 2015 8.600 8.740 8.600 8.630 12,605 -0.02(-0.23%)
Feb 04, 2015 8.830 8.830 8.510 8.650 12,684 -0.21(-2.37%)
Feb 03, 2015 8.700 8.880 8.660 8.860 57,954 +0.31(+3.63%)
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.