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 (%)
Jul 31, 2015 8.620 8.620 8.620 0 -0.08(-0.92%)
Jul 30, 2015 8.400 8.700 8.400 8.700 8,110 +0.30(+3.57%)
Jul 29, 2015 8.390 8.530 8.370 8.400 12,423 +0.02(+0.24%)
Jul 28, 2015 8.480 8.480 8.310 8.380 6,200 -0.07(-0.83%)
Jul 27, 2015 8.430 8.560 8.420 8.450 4,100 +0.04(+0.48%)
Jul 24, 2015 8.280 8.500 8.170 8.410 121,957 +0.11(+1.33%)
Jul 23, 2015 8.620 8.620 8.300 8.300 15,670 -0.36(-4.16%)
Jul 22, 2015 8.730 8.730 8.550 8.660 18,348 -0.07(-0.80%)
Jul 21, 2015 8.930 8.930 8.720 8.730 11,676 -0.09(-1.02%)
Jul 20, 2015 8.850 8.860 8.800 8.820 6,974 -0.07(-0.79%)
Jul 17, 2015 9.050 9.050 8.850 8.890 10,956 -0.10(-1.11%)
Jul 16, 2015 9.110 9.110 8.950 8.990 7,375 -0.03(-0.33%)
Jul 15, 2015 9.150 9.150 8.950 9.020 140,588 -0.06(-0.66%)
Jul 14, 2015 9.030 9.080 8.970 9.080 8,000 +0.09(+1.00%)
Jul 13, 2015 8.960 9.080 8.840 8.990 14,422 -0.01(-0.11%)
Jul 10, 2015 9.150 9.150 9.000 9.000 5,670 -0.16(-1.75%)
Jul 09, 2015 9.200 9.200 9.150 9.160 12,421 -0.04(-0.43%)
Jul 08, 2015 9.200 9.300 9.150 9.200 12,255 -0.06(-0.65%)
Jul 07, 2015 9.350 9.440 9.170 9.260 19,285 -0.14(-1.49%)
Jul 06, 2015 9.420 9.450 9.150 9.400 14,468 -0.03(-0.32%)
Jul 03, 2015 9.490 9.490 9.350 9.430 32,977 +0.01(+0.11%)
Jul 02, 2015 9.200 9.450 9.150 9.420 180,916 +0.22(+2.39%)
Jun 30, 2015 9.200 9.200 9.200 0 +0.04(+0.44%)
Jun 29, 2015 9.130 9.250 9.100 9.160 16,965 +0.01(+0.11%)
Jun 26, 2015 8.740 9.160 8.740 9.150 266,256 +0.40(+4.57%)
Jun 25, 2015 8.610 8.750 8.610 8.750 16,383 +0.05(+0.57%)
Jun 24, 2015 8.650 8.720 8.560 8.700 16,032 +0.05(+0.58%)
Jun 23, 2015 8.730 8.730 8.560 8.650 10,984 +0.04(+0.46%)
Jun 22, 2015 8.620 8.660 8.600 8.610 13,880 +0.02(+0.23%)
Jun 19, 2015 9.000 9.010 8.650 8.590 86,490 -0.41(-4.56%)
Jun 18, 2015 9.120 9.160 8.960 9.000 36,652 -0.15(-1.64%)
Jun 17, 2015 9.150 9.200 9.110 9.150 13,263 -0.01(-0.11%)
Jun 16, 2015 9.150 9.180 9.140 9.160 20,729 +0.01(+0.11%)
Jun 15, 2015 9.220 9.230 9.150 9.150 2,673 -0.09(-0.97%)
Jun 12, 2015 9.200 9.290 9.200 9.240 3,873 +0.04(+0.43%)
Jun 11, 2015 9.200 9.280 9.200 9.200 4,700 +0.05(+0.55%)
Jun 10, 2015 9.270 9.310 9.060 9.150 21,600 -0.11(-1.19%)
Jun 09, 2015 9.300 9.310 9.260 9.260 8,220 -0.01(-0.11%)
Jun 08, 2015 9.300 9.390 9.250 9.270 10,180 -0.03(-0.32%)
Jun 05, 2015 9.290 9.300 9.260 9.300 3,200 +0.08(+0.87%)
Jun 04, 2015 9.310 9.370 9.220 9.220 11,962 -0.08(-0.86%)
Jun 03, 2015 9.260 9.330 9.250 9.300 13,701 +0.05(+0.54%)
Jun 02, 2015 9.160 9.260 9.160 9.250 7,720 +0.09(+0.98%)
Jun 01, 2015 9.080 9.160 9.080 9.160 2,850 +0.06(+0.66%)
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%)
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.