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, 2017 10.00 10.10 10.00 10.10 12,505 +0.10(+1.00%)
May 30, 2017 10.00 10.00 10.00 10.00 6,124 -0.05(-0.50%)
May 29, 2017 9.970 10.13 9.970 10.05 8,668 +0.02(+0.20%)
May 26, 2017 10.17 10.17 10.01 10.03 3,044 -0.05(-0.50%)
May 25, 2017 10.01 10.08 9.810 10.08 3,500 +0.08(+0.80%)
May 24, 2017 10.00 10.20 10.00 10.00 8,744 +0.05(+0.50%)
May 23, 2017 9.800 10.00 9.790 9.950 9,059 +0.27(+2.79%)
May 19, 2017 9.660 9.690 9.660 9.680 870 +0.08(+0.83%)
May 18, 2017 9.600 9.640 9.580 9.600 6,875 -0.08(-0.83%)
May 17, 2017 10.09 10.23 9.580 9.680 15,002 -0.19(-1.93%)
May 16, 2017 9.990 10.08 9.850 9.870 10,810 -0.06(-0.60%)
May 15, 2017 9.760 10.00 9.760 9.930 9,458 +0.07(+0.71%)
May 12, 2017 9.850 9.880 9.700 9.860 8,043 -0.02(-0.20%)
May 11, 2017 9.940 9.940 9.880 9.880 3,286 -0.02(-0.20%)
May 10, 2017 9.510 9.980 9.500 9.900 39,011 +0.50(+5.32%)
May 09, 2017 9.220 9.440 9.220 9.400 23,595 +0.20(+2.17%)
May 08, 2017 9.300 9.400 9.200 9.200 22,380 -0.10(-1.08%)
May 05, 2017 9.550 9.550 9.300 9.300 25,255 -0.19(-2.00%)
May 04, 2017 9.330 9.490 9.300 9.490 7,163 +0.16(+1.71%)
May 03, 2017 9.470 9.620 9.310 9.330 34,126 -0.20(-2.10%)
May 02, 2017 9.500 9.600 9.500 9.530 10,296 -0.02(-0.21%)
May 01, 2017 9.560 9.650 9.490 9.550 12,345 -0.15(-1.55%)
Apr 28, 2017 9.670 9.760 9.550 9.700 30,340 +0.04(+0.41%)
Apr 27, 2017 9.740 9.820 9.660 9.660 9,245 -0.01(-0.10%)
Apr 26, 2017 9.750 9.840 9.600 9.670 7,385 -0.09(-0.92%)
Apr 25, 2017 9.850 9.850 9.700 9.760 7,925 -0.06(-0.61%)
Apr 24, 2017 9.840 9.890 9.760 9.820 12,700 -0.04(-0.41%)
Apr 21, 2017 10.00 10.01 9.860 9.860 11,993 -0.18(-1.79%)
Apr 20, 2017 10.07 10.15 10.00 10.04 5,272 +0.04(+0.40%)
Apr 19, 2017 9.920 10.00 9.920 10.00 7,038 +0.13(+1.32%)
Apr 18, 2017 10.00 10.06 9.870 9.870 17,091 -0.27(-2.66%)
Apr 17, 2017 9.950 10.21 9.950 10.14 21,158 +0.18(+1.81%)
Apr 13, 2017 10.11 10.11 9.950 9.960 9,267 -0.15(-1.48%)
Apr 12, 2017 9.990 10.12 9.990 10.11 16,291 +0.17(+1.71%)
Apr 11, 2017 9.860 10.01 9.860 9.940 13,823 +0.05(+0.51%)
Apr 10, 2017 9.960 9.960 9.850 9.890 33,967 +0.04(+0.41%)
Apr 07, 2017 9.820 10.02 9.820 9.850 9,846 -0.07(-0.71%)
Apr 06, 2017 9.980 9.990 9.750 9.920 19,898 -0.09(-0.90%)
Apr 05, 2017 10.21 10.27 10.01 10.01 8,934 -0.17(-1.67%)
Apr 04, 2017 10.35 10.39 10.18 10.18 14,152 -0.12(-1.17%)
Apr 03, 2017 10.14 10.42 10.14 10.30 27,152 +0.15(+1.48%)
Mar 31, 2017 9.650 10.15 9.640 10.15 42,882 +0.55(+5.73%)
Mar 30, 2017 9.730 9.890 9.530 9.600 16,593 -0.21(-2.14%)
Mar 29, 2017 9.910 9.910 9.720 9.810 16,510 -0.14(-1.41%)
Mar 28, 2017 9.680 9.950 9.680 9.950 9,877 +0.29(+3.00%)
Mar 27, 2017 9.660 9.800 9.550 9.660 39,170 -0.04(-0.41%)
Mar 24, 2017 9.660 9.750 9.610 9.700 24,310 +0.07(+0.73%)
Mar 23, 2017 9.580 9.640 9.560 9.630 35,332 +0.07(+0.73%)
Mar 22, 2017 9.600 9.650 9.550 9.560 34,308 +0.00(+0.00%)
Mar 21, 2017 9.530 9.560 9.495 9.560 42,856 +0.08(+0.84%)
Mar 20, 2017 9.390 9.650 9.350 9.480 70,818 +0.08(+0.85%)
Mar 17, 2017 9.460 9.510 9.230 9.400 137,440 -0.10(-1.05%)
Mar 16, 2017 9.950 9.950 9.200 9.500 72,734 -0.44(-4.43%)
Mar 15, 2017 10.34 10.34 9.400 9.940 251,760 -0.71(-6.67%)
Mar 14, 2017 10.63 10.67 10.63 10.65 10,313 -0.03(-0.28%)
Mar 13, 2017 10.56 10.70 10.56 10.68 11,546 +0.10(+0.95%)
Mar 10, 2017 10.40 10.62 10.40 10.58 11,901 +0.12(+1.15%)
Mar 09, 2017 10.54 10.58 10.45 10.46 18,892 -0.14(-1.32%)
Mar 08, 2017 10.63 10.70 10.60 10.60 19,615 -0.10(-0.93%)
Mar 07, 2017 10.62 10.70 10.59 10.70 7,765 +0.07(+0.71%)
Mar 06, 2017 10.58 10.77 10.58 10.62 11,112 -0.03(-0.23%)
Mar 03, 2017 10.79 10.79 10.50 10.65 7,505 -0.10(-0.93%)
Mar 02, 2017 10.72 10.83 10.62 10.75 104,320 -0.02(-0.19%)
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.