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, 2019 7.370 7.380 7.190 7.190 51,216 -0.34(-4.52%)
Jul 30, 2019 7.430 7.530 7.430 7.530 49,225 +0.10(+1.35%)
Jul 29, 2019 7.310 7.430 7.310 7.430 4,193 -0.07(-0.93%)
Jul 26, 2019 7.440 7.510 7.440 7.500 18,850 +0.07(+0.94%)
Jul 25, 2019 7.270 7.450 7.270 7.430 3,334 +0.09(+1.23%)
Jul 24, 2019 7.250 7.570 7.250 7.340 33,195 +0.07(+0.96%)
Jul 23, 2019 7.350 7.500 7.250 7.270 17,365 -0.08(-1.09%)
Jul 22, 2019 7.350 7.530 7.350 7.350 24,370 +0.00(+0.00%)
Jul 19, 2019 7.350 7.490 7.350 7.350 6,961 -0.03(-0.41%)
Jul 18, 2019 7.600 7.600 7.370 7.380 12,141 -0.18(-2.38%)
Jul 17, 2019 7.490 7.650 7.490 7.560 18,944 -0.04(-0.53%)
Jul 16, 2019 7.460 7.630 7.350 7.600 21,967 +0.05(+0.66%)
Jul 15, 2019 7.500 7.550 7.350 7.550 49,323 +0.05(+0.67%)
Jul 12, 2019 7.660 7.660 7.430 7.500 22,492 -0.14(-1.83%)
Jul 11, 2019 7.620 7.650 7.500 7.640 18,411 -0.14(-1.80%)
Jul 10, 2019 7.790 7.790 7.620 7.780 16,080 -0.01(-0.13%)
Jul 09, 2019 7.620 7.790 7.600 7.790 8,469 -0.01(-0.13%)
Jul 08, 2019 7.800 7.850 7.700 7.800 23,078 +0.08(+1.04%)
Jul 05, 2019 7.660 7.800 7.660 7.720 13,241 +0.04(+0.52%)
Jul 04, 2019 7.510 7.810 7.500 7.680 5,431 -0.22(-2.78%)
Jul 03, 2019 7.920 7.920 7.490 7.900 11,737 +0.09(+1.15%)
Jul 02, 2019 7.860 7.960 7.770 7.810 29,541 +0.00(+0.00%)
Jun 28, 2019 7.810 7.810 7.810 0 +0.20(+2.63%)
Jun 27, 2019 7.700 7.840 7.610 7.610 16,275 -0.19(-2.44%)
Jun 26, 2019 7.850 7.850 7.760 7.800 5,938 -0.05(-0.64%)
Jun 25, 2019 7.760 7.880 7.670 7.850 6,145 +0.09(+1.16%)
Jun 24, 2019 7.920 7.920 7.760 7.760 20,731 -0.15(-1.90%)
Jun 21, 2019 8.130 8.150 7.800 7.910 52,978 -0.27(-3.30%)
Jun 20, 2019 8.130 8.260 8.090 8.180 4,993 -0.02(-0.24%)
Jun 19, 2019 8.210 8.260 8.130 8.200 14,725 +0.00(+0.00%)
Jun 18, 2019 8.430 8.430 8.120 8.200 9,205 +0.05(+0.61%)
Jun 17, 2019 8.400 8.430 8.060 8.150 20,241 -0.23(-2.74%)
Jun 14, 2019 8.390 8.450 8.330 8.380 2,525 +0.02(+0.24%)
Jun 13, 2019 8.150 8.360 8.150 8.360 15,295 -0.12(-1.42%)
Jun 12, 2019 8.490 8.520 8.430 8.480 5,675 -0.01(-0.12%)
Jun 11, 2019 8.480 8.550 8.440 8.490 17,470 +0.01(+0.12%)
Jun 10, 2019 8.510 8.680 8.430 8.480 6,604 -0.20(-2.30%)
Jun 07, 2019 8.650 8.730 8.650 8.680 11,500 +0.12(+1.40%)
Jun 06, 2019 8.690 8.740 8.510 8.560 12,792 -0.12(-1.38%)
Jun 05, 2019 8.520 8.720 8.520 8.680 21,916 +0.06(+0.70%)
Jun 04, 2019 8.550 8.650 8.550 8.620 6,950 +0.07(+0.82%)
Jun 03, 2019 8.420 8.880 8.410 8.550 27,018 +0.14(+1.66%)
May 31, 2019 8.600 8.760 8.300 8.410 10,556 -0.29(-3.33%)
May 30, 2019 8.510 8.700 8.510 8.700 2,504 +0.20(+2.35%)
May 29, 2019 8.520 8.560 8.500 8.500 3,211 -0.02(-0.23%)
May 28, 2019 8.520 8.620 8.520 8.520 2,169 +0.00(+0.00%)
May 27, 2019 8.520 8.570 8.510 8.520 9,684 -0.17(-1.96%)
May 24, 2019 8.630 8.690 8.630 8.690 4,793 +0.05(+0.58%)
May 23, 2019 8.670 8.670 8.600 8.640 1,451 -0.05(-0.58%)
May 22, 2019 8.630 8.690 8.570 8.690 6,829 -0.04(-0.46%)
May 21, 2019 8.990 8.990 8.610 8.730 19,513 +0.03(+0.34%)
May 17, 2019 8.700 8.700 8.700 0 -0.29(-3.23%)
May 16, 2019 8.690 9.120 8.670 8.990 25,316 +0.39(+4.53%)
May 15, 2019 8.580 8.600 8.580 8.600 1,189 +0.00(+0.00%)
May 14, 2019 8.530 8.620 8.520 8.600 4,880 +0.00(+0.00%)
May 13, 2019 8.600 8.630 8.600 8.600 6,306 -0.03(-0.35%)
May 10, 2019 8.510 8.690 8.510 8.630 10,026 +0.07(+0.82%)
May 09, 2019 8.510 8.600 8.510 8.560 5,054 -0.08(-0.93%)
May 08, 2019 8.530 8.700 8.530 8.640 10,205 +0.00(+0.00%)
May 07, 2019 8.520 8.660 8.520 8.640 16,452 -0.09(-1.03%)
May 06, 2019 8.900 8.900 8.730 8.730 18,357 +0.04(+0.46%)
May 03, 2019 8.600 8.750 8.570 8.690 11,552 +0.06(+0.70%)
May 02, 2019 8.910 8.910 8.600 8.630 27,950 -0.21(-2.38%)
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.