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, 2018 12.38 12.52 12.26 12.36 22,630 -0.07(-0.56%)
Apr 27, 2018 12.56 12.56 12.39 12.43 6,634 -0.12(-0.96%)
Apr 26, 2018 12.46 12.59 12.32 12.55 49,998 +0.09(+0.72%)
Apr 25, 2018 12.43 12.52 12.24 12.46 39,020 +0.14(+1.14%)
Apr 24, 2018 12.37 12.39 12.31 12.32 8,836 -0.05(-0.40%)
Apr 23, 2018 12.33 12.41 12.09 12.37 73,028 -0.05(-0.40%)
Apr 20, 2018 12.48 12.48 12.41 12.42 7,268 -0.06(-0.48%)
Apr 19, 2018 12.38 12.50 12.38 12.48 9,479 +0.10(+0.81%)
Apr 18, 2018 12.56 12.56 12.36 12.38 14,937 -0.17(-1.35%)
Apr 17, 2018 12.50 12.55 12.40 12.55 11,496 +0.05(+0.40%)
Apr 16, 2018 12.42 12.52 12.32 12.50 22,330 +0.13(+1.05%)
Apr 13, 2018 12.58 12.59 12.20 12.37 23,150 -0.17(-1.36%)
Apr 12, 2018 12.46 12.58 12.38 12.54 20,799 +0.06(+0.48%)
Apr 11, 2018 12.44 12.57 12.41 12.48 7,399 +0.03(+0.24%)
Apr 10, 2018 12.46 12.56 12.37 12.45 15,895 +0.08(+0.65%)
Apr 09, 2018 12.50 12.52 12.35 12.37 31,031 -0.12(-0.96%)
Apr 06, 2018 12.51 12.55 12.41 12.49 18,244 -0.05(-0.40%)
Apr 05, 2018 12.45 12.54 12.45 12.54 16,431 +0.09(+0.72%)
Apr 04, 2018 12.46 12.54 12.39 12.45 83,707 -0.03(-0.24%)
Apr 03, 2018 12.21 12.49 12.20 12.48 30,226 +0.30(+2.46%)
Apr 02, 2018 12.26 12.29 12.11 12.18 18,765 -0.08(-0.65%)
Mar 29, 2018 12.26 12.26 12.26 0 +0.40(+3.37%)
Mar 28, 2018 12.13 12.22 11.79 11.86 85,524 -0.24(-1.98%)
Mar 27, 2018 12.40 12.42 12.10 12.10 155,711 -0.32(-2.58%)
Mar 26, 2018 12.51 12.55 12.40 12.42 25,159 -0.03(-0.24%)
Mar 23, 2018 12.32 12.51 12.32 12.45 23,699 +0.07(+0.57%)
Mar 22, 2018 12.65 12.74 12.33 12.38 38,526 -0.28(-2.21%)
Mar 21, 2018 12.61 12.75 12.59 12.66 14,625 +0.06(+0.48%)
Mar 20, 2018 12.56 12.74 12.51 12.60 39,937 +0.04(+0.32%)
Mar 19, 2018 12.63 12.83 12.40 12.56 52,134 -0.14(-1.10%)
Mar 16, 2018 12.99 13.00 12.55 12.70 25,637 -0.26(-2.01%)
Mar 15, 2018 12.57 13.08 12.49 12.96 95,521 +0.38(+3.02%)
Mar 14, 2018 13.03 13.03 12.20 12.58 108,708 -0.46(-3.53%)
Mar 13, 2018 12.30 13.09 12.24 13.04 60,269 +0.75(+6.10%)
Mar 12, 2018 12.33 12.35 11.96 12.29 65,491 -0.04(-0.32%)
Mar 09, 2018 12.38 12.68 12.30 12.33 27,730 +0.03(+0.24%)
Mar 08, 2018 12.30 12.36 12.11 12.30 29,742 +0.00(+0.00%)
Mar 07, 2018 12.11 12.36 11.94 12.30 30,454 +0.12(+0.99%)
Mar 06, 2018 11.80 12.19 11.59 12.18 197,283 +0.36(+3.05%)
Mar 05, 2018 12.31 12.31 11.76 11.82 25,232 -0.22(-1.83%)
Mar 02, 2018 12.20 12.21 11.80 12.04 38,141 -0.17(-1.39%)
Mar 01, 2018 12.48 12.48 12.00 12.21 33,022 -0.15(-1.21%)
Feb 28, 2018 12.50 12.52 12.17 12.36 25,648 -0.14(-1.12%)
Feb 27, 2018 12.48 12.57 12.43 12.50 16,407 -0.05(-0.40%)
Feb 26, 2018 12.74 12.96 12.50 12.55 19,477 -0.19(-1.49%)
Feb 23, 2018 12.98 12.98 12.56 12.74 14,066 +0.09(+0.71%)
Feb 22, 2018 12.93 12.93 12.56 12.65 18,198 +0.01(+0.08%)
Feb 21, 2018 12.87 13.00 12.63 12.64 29,025 -0.26(-2.02%)
Feb 20, 2018 13.32 13.32 12.82 12.90 51,945 -0.30(-2.27%)
Feb 16, 2018 13.20 13.20 13.20 0 +0.60(+4.76%)
Feb 15, 2018 12.76 12.76 12.44 12.60 14,544 -0.05(-0.40%)
Feb 14, 2018 12.62 12.99 12.56 12.65 64,615 -0.09(-0.71%)
Feb 13, 2018 12.88 12.91 12.47 12.74 23,852 -0.16(-1.24%)
Feb 12, 2018 12.60 13.11 12.60 12.90 31,811 +0.23(+1.82%)
Feb 09, 2018 12.72 12.72 12.47 12.67 18,427 -0.05(-0.39%)
Feb 08, 2018 12.82 12.82 12.62 12.72 26,549 -0.07(-0.55%)
Feb 07, 2018 12.39 12.77 12.24 12.79 38,823 +0.34(+2.73%)
Feb 06, 2018 12.02 12.60 11.99 12.45 41,324 -0.23(-1.81%)
Feb 05, 2018 12.57 12.72 12.26 12.68 33,982 -0.15(-1.17%)
Feb 02, 2018 12.99 13.10 12.65 12.83 26,487 -0.24(-1.84%)
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.