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 (%)
May 31, 2016 7.230 7.270 7.220 7.250 7,275 +0.00(+0.00%)
May 30, 2016 7.210 7.270 7.150 7.250 10,840 -0.04(-0.55%)
May 27, 2016 7.210 7.320 7.210 7.290 9,682 -0.01(-0.14%)
May 26, 2016 7.280 7.330 7.280 7.300 12,930 +0.05(+0.69%)
May 25, 2016 7.250 7.360 7.200 7.250 35,805 +0.08(+1.12%)
May 24, 2016 7.050 7.280 7.050 7.170 26,568 +0.12(+1.70%)
May 20, 2016 7.050 7.050 7.050 0 -0.01(-0.14%)
May 19, 2016 7.110 7.110 6.980 7.060 12,047 -0.08(-1.12%)
May 18, 2016 7.000 7.140 6.960 7.140 23,702 +0.19(+2.73%)
May 17, 2016 7.150 7.200 6.930 6.950 14,393 -0.20(-2.80%)
May 16, 2016 7.060 7.150 7.030 7.150 24,275 +0.05(+0.70%)
May 13, 2016 7.100 7.110 7.050 7.100 9,483 +0.00(+0.00%)
May 12, 2016 7.050 7.140 7.050 7.100 17,027 +0.08(+1.14%)
May 11, 2016 7.000 7.140 6.950 7.020 23,192 +0.06(+0.86%)
May 10, 2016 6.900 7.000 6.880 6.960 20,305 +0.01(+0.14%)
May 09, 2016 6.850 7.000 6.840 6.950 41,734 +0.15(+2.21%)
May 06, 2016 6.640 6.800 6.630 6.800 14,314 +0.16(+2.41%)
May 05, 2016 6.690 6.690 6.620 6.640 34,782 +0.02(+0.30%)
May 04, 2016 6.690 6.690 6.510 6.620 36,228 -0.06(-0.90%)
May 03, 2016 6.500 6.730 6.500 6.680 76,755 +0.13(+1.98%)
May 02, 2016 6.490 6.710 6.350 6.550 107,707 +0.21(+3.31%)
Apr 29, 2016 6.520 6.520 6.240 6.340 24,080 -0.22(-3.35%)
Apr 28, 2016 6.600 6.600 6.550 6.560 17,701 +0.01(+0.15%)
Apr 27, 2016 6.530 6.620 6.520 6.550 10,500 +0.03(+0.46%)
Apr 26, 2016 6.500 6.630 6.500 6.520 10,346 +0.02(+0.31%)
Apr 25, 2016 6.600 6.620 6.500 6.500 21,022 -0.04(-0.61%)
Apr 22, 2016 6.510 6.550 6.500 6.540 6,646 +0.09(+1.40%)
Apr 21, 2016 6.470 6.580 6.450 6.450 7,380 -0.06(-0.92%)
Apr 20, 2016 6.300 6.600 6.300 6.510 41,649 +0.21(+3.33%)
Apr 19, 2016 6.300 6.340 6.260 6.300 13,741 +0.05(+0.80%)
Apr 18, 2016 6.350 6.360 6.210 6.250 15,525 -0.08(-1.26%)
Apr 15, 2016 6.380 6.380 6.270 6.330 22,281 -0.04(-0.63%)
Apr 14, 2016 6.300 6.430 6.270 6.370 26,597 +0.11(+1.76%)
Apr 13, 2016 6.100 6.270 6.100 6.260 26,048 +0.16(+2.62%)
Apr 12, 2016 6.020 6.110 5.950 6.100 18,993 +0.06(+0.99%)
Apr 11, 2016 6.110 6.140 6.040 6.040 64,529 -0.06(-0.98%)
Apr 08, 2016 6.160 6.180 6.100 6.100 12,055 -0.10(-1.61%)
Apr 07, 2016 6.160 6.210 6.120 6.200 11,537 +0.07(+1.14%)
Apr 06, 2016 6.050 6.250 6.050 6.130 35,758 +0.10(+1.66%)
Apr 05, 2016 6.070 6.100 6.000 6.030 40,453 +0.01(+0.17%)
Apr 04, 2016 6.080 6.090 6.000 6.020 55,085 +0.06(+1.01%)
Apr 01, 2016 5.860 5.980 5.860 5.960 65,464 +0.10(+1.71%)
Mar 31, 2016 5.910 5.920 5.800 5.860 52,761 -0.04(-0.68%)
Mar 30, 2016 5.850 5.950 5.850 5.900 14,300 +0.06(+1.03%)
Mar 29, 2016 5.810 5.840 5.810 5.840 7,840 +0.04(+0.69%)
Mar 28, 2016 5.800 5.880 5.800 5.800 13,862 -0.01(-0.17%)
Mar 24, 2016 5.810 5.810 5.810 0 -0.07(-1.19%)
Mar 23, 2016 5.950 5.950 5.820 5.880 12,438 -0.02(-0.34%)
Mar 22, 2016 5.780 5.900 5.750 5.900 58,250 +0.15(+2.61%)
Mar 21, 2016 5.980 6.000 5.750 5.750 79,166 -0.10(-1.71%)
Mar 18, 2016 5.850 5.850 5.750 5.850 30,063 +0.01(+0.17%)
Mar 17, 2016 5.810 5.930 5.750 5.840 25,520 +0.05(+0.86%)
Mar 16, 2016 5.950 5.950 5.670 5.790 65,908 -0.16(-2.69%)
Mar 15, 2016 5.950 6.010 5.950 5.950 17,251 -0.01(-0.17%)
Mar 14, 2016 6.000 6.050 5.950 5.960 32,880 -0.03(-0.50%)
Mar 11, 2016 6.070 6.080 5.990 5.990 57,774 +0.00(+0.00%)
Mar 10, 2016 6.010 6.020 5.980 5.990 30,497 -0.01(-0.17%)
Mar 09, 2016 6.010 6.020 5.950 6.000 15,308 +0.00(+0.00%)
Mar 08, 2016 6.100 6.100 5.950 6.000 32,530 -0.10(-1.64%)
Mar 07, 2016 6.050 6.140 6.000 6.100 52,371 +0.10(+1.67%)
Mar 04, 2016 6.060 6.060 6.050 6.000 48,281 -0.05(-0.83%)
Mar 03, 2016 6.070 6.130 6.030 6.050 18,153 -0.02(-0.33%)
Mar 02, 2016 6.120 6.120 6.050 6.070 11,830 -0.05(-0.82%)
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.