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, 2020 4.550 4.550 4.550 0 +0.20(+4.60%)
Jul 30, 2020 4.310 4.500 4.270 4.350 32,769 +0.00(+0.00%)
Jul 29, 2020 4.000 4.430 3.840 4.350 69,013 +0.52(+13.58%)
Jul 28, 2020 3.810 3.900 3.810 3.830 4,659 +0.03(+0.79%)
Jul 27, 2020 3.870 3.910 3.800 3.800 16,563 -0.07(-1.81%)
Jul 24, 2020 3.920 3.980 3.870 3.870 5,249 -0.03(-0.77%)
Jul 23, 2020 3.970 3.990 3.860 3.900 15,800 +0.03(+0.78%)
Jul 22, 2020 4.020 4.020 3.870 3.870 15,292 -0.12(-3.01%)
Jul 21, 2020 4.000 4.020 3.990 3.990 6,716 +0.00(+0.00%)
Jul 20, 2020 4.110 4.190 3.960 3.990 16,283 -0.23(-5.45%)
Jul 17, 2020 4.030 4.330 4.010 4.220 12,640 +0.19(+4.71%)
Jul 16, 2020 4.100 4.110 4.030 4.030 8,162 +0.01(+0.25%)
Jul 15, 2020 4.050 4.120 4.020 4.020 12,106 +0.02(+0.50%)
Jul 14, 2020 3.870 4.070 3.870 4.000 8,025 +0.08(+2.04%)
Jul 13, 2020 4.140 4.200 3.800 3.920 127,311 -0.27(-6.44%)
Jul 10, 2020 4.100 4.220 4.100 4.190 9,650 +0.00(+0.00%)
Jul 09, 2020 4.120 4.280 4.120 4.190 4,200 -0.04(-0.95%)
Jul 08, 2020 4.180 4.280 4.100 4.230 7,504 -0.02(-0.47%)
Jul 07, 2020 4.090 4.370 4.090 4.250 6,800 +0.11(+2.66%)
Jul 06, 2020 4.270 4.270 4.140 4.140 10,579 -0.01(-0.24%)
Jul 03, 2020 4.090 4.210 4.090 4.150 4,237 -0.02(-0.48%)
Jul 02, 2020 4.150 4.290 4.080 4.170 18,733 +0.01(+0.24%)
Jun 30, 2020 4.160 4.160 4.160 0 -0.06(-1.42%)
Jun 29, 2020 4.300 4.300 4.110 4.220 7,869 +0.10(+2.43%)
Jun 26, 2020 4.290 4.290 4.110 4.120 13,347 -0.01(-0.24%)
Jun 25, 2020 4.330 4.380 4.100 4.130 26,379 -0.19(-4.40%)
Jun 24, 2020 4.380 4.400 4.320 4.320 14,770 -0.03(-0.69%)
Jun 23, 2020 4.470 4.500 4.350 4.350 39,057 -0.15(-3.33%)
Jun 22, 2020 4.520 4.590 4.460 4.500 15,268 -0.05(-1.10%)
Jun 19, 2020 4.550 4.660 4.440 4.550 41,560 +0.02(+0.44%)
Jun 18, 2020 4.790 4.800 4.350 4.530 12,109 -0.25(-5.23%)
Jun 17, 2020 4.750 4.840 4.750 4.780 25,600 +0.01(+0.21%)
Jun 16, 2020 5.000 5.010 4.750 4.770 44,980 -0.15(-3.05%)
Jun 15, 2020 4.900 4.950 4.860 4.920 8,468 +0.05(+1.03%)
Jun 12, 2020 4.890 5.100 4.870 4.870 15,880 -0.02(-0.41%)
Jun 11, 2020 4.980 5.000 4.860 4.890 15,827 -0.50(-9.28%)
Jun 10, 2020 5.530 5.600 5.390 5.390 13,964 -0.20(-3.58%)
Jun 09, 2020 5.350 5.620 5.350 5.590 10,181 -0.09(-1.58%)
Jun 08, 2020 5.450 5.680 5.360 5.680 4,875 +0.41(+7.78%)
Jun 05, 2020 4.960 5.290 4.960 5.270 22,744 +0.29(+5.82%)
Jun 04, 2020 4.900 5.040 4.900 4.980 13,588 +0.04(+0.81%)
Jun 03, 2020 4.750 5.030 4.750 4.940 13,061 +0.29(+6.24%)
Jun 02, 2020 4.500 4.750 4.500 4.650 20,630 +0.11(+2.42%)
Jun 01, 2020 4.310 4.560 4.310 4.540 18,785 +0.07(+1.57%)
May 29, 2020 4.490 4.520 4.460 4.470 3,590 -0.03(-0.67%)
May 28, 2020 4.390 4.560 4.390 4.500 12,798 +0.06(+1.35%)
May 27, 2020 4.540 4.650 4.350 4.440 15,344 -0.11(-2.42%)
May 26, 2020 4.260 4.750 4.260 4.550 90,989 +0.21(+4.84%)
May 25, 2020 4.430 4.430 4.340 4.340 10,629 -0.06(-1.36%)
May 22, 2020 4.350 4.440 4.350 4.400 12,409 +0.05(+1.15%)
May 21, 2020 4.260 4.390 4.250 4.350 16,608 +0.06(+1.40%)
May 20, 2020 4.320 4.330 4.230 4.290 8,120 +0.06(+1.42%)
May 19, 2020 4.140 4.250 4.140 4.230 4,350 +0.01(+0.24%)
May 15, 2020 4.220 4.220 4.220 0 +0.17(+4.20%)
May 14, 2020 4.020 4.240 4.000 4.050 17,964 +0.04(+1.00%)
May 13, 2020 4.250 4.260 4.010 4.010 23,599 -0.25(-5.87%)
May 12, 2020 4.220 4.330 4.210 4.260 1,600 +0.03(+0.71%)
May 11, 2020 4.210 4.450 4.200 4.230 22,750 +0.01(+0.24%)
May 08, 2020 4.120 4.250 4.100 4.220 9,300 +0.02(+0.48%)
May 07, 2020 4.310 4.430 4.170 4.200 20,975 -0.06(-1.41%)
May 06, 2020 4.140 4.280 4.140 4.260 3,734 +0.13(+3.15%)
May 05, 2020 4.150 4.310 4.130 4.130 36,964 -0.06(-1.43%)
May 04, 2020 4.380 4.380 4.100 4.190 27,460 -0.07(-1.64%)
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.