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 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%)
May 01, 2020 4.330 4.380 4.210 4.260 12,920 -0.14(-3.18%)
Apr 30, 2020 4.390 4.440 4.370 4.400 19,963 +0.05(+1.15%)
Apr 29, 2020 4.170 4.400 4.110 4.350 41,766 +0.25(+6.10%)
Apr 28, 2020 4.230 4.360 4.100 4.100 20,301 -0.15(-3.53%)
Apr 27, 2020 4.150 4.250 4.120 4.250 4,004 +0.10(+2.41%)
Apr 24, 2020 4.270 4.270 4.110 4.150 4,750 +0.04(+0.97%)
Apr 23, 2020 4.130 4.180 4.110 4.110 18,700 -0.03(-0.72%)
Apr 22, 2020 4.120 4.150 4.100 4.140 16,979 +0.03(+0.73%)
Apr 21, 2020 4.110 4.150 4.100 4.110 11,169 -0.05(-1.20%)
Apr 20, 2020 4.200 4.200 4.010 4.160 5,992 -0.04(-0.95%)
Apr 17, 2020 4.300 4.320 4.030 4.200 14,408 -0.02(-0.47%)
Apr 16, 2020 4.050 4.450 4.050 4.220 14,733 +0.08(+1.93%)
Apr 15, 2020 4.410 4.410 4.020 4.140 10,442 -0.14(-3.27%)
Apr 14, 2020 4.460 4.460 4.080 4.280 11,654 +0.13(+3.13%)
Apr 13, 2020 4.330 4.330 4.030 4.150 14,741 -0.05(-1.19%)
Apr 09, 2020 4.200 4.200 4.200 0 +0.02(+0.48%)
Apr 08, 2020 4.230 4.560 4.180 4.180 42,545 -0.02(-0.48%)
Apr 07, 2020 4.160 4.230 4.160 4.200 12,438 +0.20(+5.00%)
Apr 06, 2020 4.020 4.140 3.970 4.000 69,084 +0.00(+0.00%)
Apr 03, 2020 4.020 4.170 3.880 4.000 7,987 -0.05(-1.23%)
Apr 02, 2020 3.760 4.330 3.760 4.050 31,647 +0.05(+1.25%)
Apr 01, 2020 3.900 4.120 3.720 4.000 32,638 +0.00(+0.00%)
Mar 31, 2020 3.710 4.030 3.710 4.000 16,940 +0.16(+4.17%)
Mar 30, 2020 3.700 3.990 3.650 3.840 13,319 +0.15(+4.07%)
Mar 27, 2020 3.740 3.770 3.690 3.690 5,400 -0.10(-2.64%)
Mar 26, 2020 3.670 3.880 3.650 3.790 33,604 -0.21(-5.25%)
Mar 25, 2020 3.720 4.100 3.600 4.000 25,151 +0.40(+11.11%)
Mar 24, 2020 3.700 3.710 3.520 3.600 14,779 +0.05(+1.41%)
Mar 23, 2020 3.770 3.770 3.370 3.550 23,020 -0.10(-2.74%)
Mar 20, 2020 3.540 3.800 3.540 3.650 11,510 +0.08(+2.24%)
Mar 19, 2020 3.510 3.630 3.500 3.570 26,019 +0.04(+1.13%)
Mar 18, 2020 3.880 4.190 3.320 3.530 55,996 -0.33(-8.55%)
Mar 17, 2020 4.000 4.000 3.860 3.860 17,050 +0.00(+0.00%)
Mar 16, 2020 4.000 4.010 3.770 3.860 32,564 -0.37(-8.75%)
Mar 13, 2020 4.730 4.730 3.840 4.230 67,933 +0.21(+5.22%)
Mar 12, 2020 5.360 5.380 3.700 4.020 138,577 -1.72(-29.97%)
Mar 11, 2020 5.830 5.830 5.420 5.740 20,669 -0.20(-3.37%)
Mar 10, 2020 6.070 6.150 5.640 5.940 33,127 +0.29(+5.13%)
Mar 09, 2020 5.610 6.040 5.600 5.650 31,689 -0.74(-11.58%)
Mar 06, 2020 6.400 6.430 6.350 6.390 31,060 -0.01(-0.16%)
Mar 05, 2020 6.350 6.430 6.350 6.400 24,400 -0.06(-0.93%)
Mar 04, 2020 6.820 6.820 6.300 6.460 21,869 +0.16(+2.54%)
Mar 03, 2020 6.220 6.350 6.200 6.300 6,300 +0.12(+1.94%)
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.