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, 2015 9.110 9.130 9.100 9.100 5,900 -0.02(-0.22%)
May 28, 2015 9.210 9.210 9.020 9.120 4,861 +0.00(+0.00%)
May 27, 2015 9.110 9.140 9.100 9.120 5,426 -0.02(-0.22%)
May 26, 2015 9.150 9.150 9.100 9.140 4,352 +0.01(+0.11%)
May 25, 2015 9.270 9.270 9.130 9.130 660 -0.06(-0.65%)
May 22, 2015 9.150 9.240 9.110 9.190 4,694 +0.04(+0.44%)
May 21, 2015 9.300 9.390 9.150 9.150 8,939 -0.01(-0.11%)
May 20, 2015 9.300 9.300 9.060 9.160 15,514 -0.14(-1.51%)
May 19, 2015 9.300 9.300 9.200 9.300 3,655 -0.01(-0.11%)
May 15, 2015 9.310 9.310 9.310 0 -0.04(-0.43%)
May 14, 2015 9.300 9.330 9.200 9.350 9,400 -0.02(-0.21%)
May 13, 2015 9.425 9.425 9.310 9.370 3,850 -0.04(-0.43%)
May 12, 2015 9.440 9.500 9.250 9.410 44,830 -0.03(-0.32%)
May 11, 2015 9.470 9.470 9.420 9.440 5,451 -0.04(-0.42%)
May 08, 2015 9.470 9.480 9.400 9.480 7,162 +0.09(+0.96%)
May 07, 2015 9.400 9.460 9.350 9.390 13,096 +0.12(+1.29%)
May 06, 2015 9.160 9.290 9.060 9.270 3,907 -0.02(-0.22%)
May 05, 2015 9.210 9.310 9.210 9.290 2,564 +0.08(+0.87%)
May 04, 2015 9.250 9.380 9.210 9.210 16,310 +0.04(+0.44%)
May 01, 2015 8.910 9.200 8.900 9.170 13,301 +0.23(+2.57%)
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%)
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.