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, 2019 8.600 8.760 8.300 8.410 10,556 -0.29(-3.33%)
May 30, 2019 8.510 8.700 8.510 8.700 2,504 +0.20(+2.35%)
May 29, 2019 8.520 8.560 8.500 8.500 3,211 -0.02(-0.23%)
May 28, 2019 8.520 8.620 8.520 8.520 2,169 +0.00(+0.00%)
May 27, 2019 8.520 8.570 8.510 8.520 9,684 -0.17(-1.96%)
May 24, 2019 8.630 8.690 8.630 8.690 4,793 +0.05(+0.58%)
May 23, 2019 8.670 8.670 8.600 8.640 1,451 -0.05(-0.58%)
May 22, 2019 8.630 8.690 8.570 8.690 6,829 -0.04(-0.46%)
May 21, 2019 8.990 8.990 8.610 8.730 19,513 +0.03(+0.34%)
May 17, 2019 8.700 8.700 8.700 0 -0.29(-3.23%)
May 16, 2019 8.690 9.120 8.670 8.990 25,316 +0.39(+4.53%)
May 15, 2019 8.580 8.600 8.580 8.600 1,189 +0.00(+0.00%)
May 14, 2019 8.530 8.620 8.520 8.600 4,880 +0.00(+0.00%)
May 13, 2019 8.600 8.630 8.600 8.600 6,306 -0.03(-0.35%)
May 10, 2019 8.510 8.690 8.510 8.630 10,026 +0.07(+0.82%)
May 09, 2019 8.510 8.600 8.510 8.560 5,054 -0.08(-0.93%)
May 08, 2019 8.530 8.700 8.530 8.640 10,205 +0.00(+0.00%)
May 07, 2019 8.520 8.660 8.520 8.640 16,452 -0.09(-1.03%)
May 06, 2019 8.900 8.900 8.730 8.730 18,357 +0.04(+0.46%)
May 03, 2019 8.600 8.750 8.570 8.690 11,552 +0.06(+0.70%)
May 02, 2019 8.910 8.910 8.600 8.630 27,950 -0.21(-2.38%)
May 01, 2019 9.190 9.190 8.600 8.840 67,420 -0.37(-4.02%)
Apr 30, 2019 9.330 9.330 9.210 9.210 10,365 -0.14(-1.50%)
Apr 29, 2019 9.590 9.590 9.320 9.350 9,489 -0.24(-2.50%)
Apr 26, 2019 9.700 9.700 9.410 9.590 18,200 -0.11(-1.13%)
Apr 25, 2019 9.350 9.700 9.350 9.700 10,017 +0.25(+2.65%)
Apr 24, 2019 9.250 9.530 9.250 9.450 9,780 +0.18(+1.94%)
Apr 23, 2019 9.320 9.340 9.260 9.270 15,308 -0.05(-0.54%)
Apr 22, 2019 9.330 9.370 9.270 9.320 10,101 +0.01(+0.11%)
Apr 18, 2019 9.310 9.310 9.310 0 +0.02(+0.22%)
Apr 17, 2019 9.650 9.650 9.290 9.290 11,056 -0.32(-3.33%)
Apr 16, 2019 9.260 9.810 9.260 9.610 22,127 +0.23(+2.45%)
Apr 15, 2019 9.350 9.450 9.340 9.380 18,339 +0.12(+1.30%)
Apr 12, 2019 9.470 9.490 9.250 9.260 6,775 +0.02(+0.22%)
Apr 11, 2019 9.260 9.320 9.170 9.240 4,531 -0.03(-0.32%)
Apr 10, 2019 9.250 9.350 9.160 9.270 13,336 +0.00(+0.00%)
Apr 09, 2019 9.120 9.340 9.120 9.270 6,902 -0.08(-0.86%)
Apr 08, 2019 9.250 9.460 9.200 9.350 15,294 +0.14(+1.52%)
Apr 05, 2019 9.150 9.260 9.150 9.210 7,600 +0.05(+0.55%)
Apr 04, 2019 9.130 9.180 9.070 9.160 7,225 +0.04(+0.44%)
Apr 03, 2019 9.120 9.170 9.090 9.120 8,673 -0.10(-1.08%)
Apr 02, 2019 9.050 9.310 9.050 9.220 46,176 +0.12(+1.32%)
Apr 01, 2019 8.930 9.100 8.930 9.100 7,829 +0.10(+1.11%)
Mar 29, 2019 9.000 9.400 8.920 9.000 27,857 +0.01(+0.11%)
Mar 28, 2019 8.940 9.030 8.910 8.990 5,992 +0.03(+0.33%)
Mar 27, 2019 8.760 9.030 8.760 8.960 16,392 +0.14(+1.59%)
Mar 26, 2019 8.880 9.000 8.820 8.820 8,054 -0.02(-0.23%)
Mar 25, 2019 8.780 9.000 8.750 8.840 12,058 -0.24(-2.64%)
Mar 22, 2019 9.260 9.270 9.050 9.080 9,951 -0.25(-2.68%)
Mar 21, 2019 9.500 9.500 9.300 9.330 8,451 +0.08(+0.86%)
Mar 20, 2019 9.210 9.250 9.180 9.250 4,629 +0.01(+0.11%)
Mar 19, 2019 9.150 9.250 9.010 9.240 18,313 +0.12(+1.32%)
Mar 18, 2019 8.920 9.190 8.800 9.120 33,285 +0.22(+2.47%)
Mar 15, 2019 8.820 8.940 8.820 8.900 25,086 +0.10(+1.14%)
Mar 14, 2019 8.770 8.800 8.660 8.800 44,569 +0.06(+0.69%)
Mar 13, 2019 8.790 8.950 8.740 8.740 32,648 +0.01(+0.11%)
Mar 12, 2019 8.650 8.810 8.650 8.730 6,226 +0.00(+0.00%)
Mar 11, 2019 8.700 8.800 8.700 8.730 8,169 +0.03(+0.34%)
Mar 08, 2019 8.690 8.740 8.660 8.700 3,600 +0.01(+0.12%)
Mar 07, 2019 8.660 8.690 8.650 8.690 1,767 +0.04(+0.46%)
Mar 06, 2019 8.700 8.700 8.630 8.650 6,600 -0.01(-0.12%)
Mar 05, 2019 8.620 8.670 8.620 8.660 12,127 -0.04(-0.46%)
Mar 04, 2019 8.850 8.850 8.690 8.700 9,116 +0.00(+0.00%)
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.