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, 2017 10.17 10.30 10.06 10.09 25,030 -0.01(-0.10%)
Jul 28, 2017 10.07 10.17 10.00 10.10 7,700 +0.06(+0.60%)
Jul 27, 2017 10.08 10.18 10.03 10.04 9,405 +0.03(+0.30%)
Jul 26, 2017 10.08 10.17 10.01 10.01 3,701 -0.06(-0.60%)
Jul 25, 2017 9.960 10.13 9.960 10.07 7,547 +0.07(+0.70%)
Jul 24, 2017 10.01 10.07 10.00 10.00 3,421 +0.14(+1.42%)
Jul 21, 2017 9.950 10.06 9.860 9.860 13,748 -0.09(-0.90%)
Jul 20, 2017 9.950 10.00 9.950 9.950 5,926 -0.01(-0.10%)
Jul 19, 2017 9.980 10.01 9.950 9.960 17,741 -0.03(-0.30%)
Jul 18, 2017 9.970 10.00 9.950 9.990 16,930 +0.02(+0.15%)
Jul 17, 2017 10.01 10.11 9.900 9.975 18,984 -0.16(-1.53%)
Jul 14, 2017 10.01 10.29 10.01 10.13 6,270 +0.02(+0.20%)
Jul 13, 2017 9.970 10.25 9.850 10.11 4,400 +0.21(+2.12%)
Jul 12, 2017 9.880 9.905 9.720 9.900 8,101 +0.02(+0.20%)
Jul 11, 2017 9.810 10.00 9.800 9.880 7,061 +0.03(+0.30%)
Jul 10, 2017 9.850 9.980 9.600 9.850 5,650 -0.01(-0.10%)
Jul 07, 2017 9.880 10.00 9.800 9.860 10,984 +0.02(+0.20%)
Jul 06, 2017 9.950 10.06 9.830 9.840 9,817 -0.18(-1.80%)
Jul 05, 2017 10.00 10.15 10.00 10.02 31,370 +0.02(+0.20%)
Jul 04, 2017 9.950 10.40 9.850 10.00 28,853 +0.05(+0.50%)
Jul 03, 2017 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 30, 2017 9.990 9.990 9.850 9.950 927 +0.05(+0.51%)
Jun 29, 2017 9.910 10.00 9.900 9.900 4,900 -0.03(-0.30%)
Jun 28, 2017 9.980 10.00 9.910 9.930 3,000 -0.03(-0.30%)
Jun 27, 2017 9.960 9.980 9.920 9.960 1,125 +0.01(+0.10%)
Jun 26, 2017 10.02 10.06 9.950 9.950 2,472 +0.02(+0.20%)
Jun 23, 2017 9.910 10.13 9.910 9.930 7,086 -0.03(-0.30%)
Jun 22, 2017 10.10 10.10 9.950 9.960 2,200 -0.09(-0.90%)
Jun 21, 2017 10.14 10.15 9.900 10.05 12,870 +0.15(+1.52%)
Jun 20, 2017 10.00 10.00 9.900 9.900 1,050 -0.11(-1.10%)
Jun 19, 2017 9.900 10.05 9.800 10.01 23,964 +0.13(+1.32%)
Jun 16, 2017 9.910 10.05 9.860 9.880 26,657 -0.02(-0.20%)
Jun 15, 2017 9.950 9.960 9.900 9.900 12,453 -0.11(-1.10%)
Jun 14, 2017 10.12 10.12 9.820 10.01 20,166 -0.11(-1.09%)
Jun 13, 2017 10.29 10.29 10.11 10.12 9,914 -0.08(-0.78%)
Jun 12, 2017 10.06 10.20 10.06 10.20 4,070 +0.00(+0.00%)
Jun 09, 2017 10.25 10.28 10.12 10.20 8,860 +0.00(+0.00%)
Jun 08, 2017 10.35 10.35 10.20 10.20 4,701 +0.00(+0.00%)
Jun 07, 2017 10.20 10.25 10.20 10.20 6,843 -0.01(-0.10%)
Jun 06, 2017 10.15 10.25 10.15 10.21 13,015 +0.05(+0.49%)
Jun 05, 2017 10.12 10.22 10.12 10.16 6,991 -0.14(-1.36%)
Jun 02, 2017 10.20 10.30 10.15 10.30 9,282 +0.06(+0.59%)
Jun 01, 2017 10.17 10.25 10.17 10.24 14,618 +0.14(+1.39%)
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%)
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.