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 (%)
Aug 31, 2017 11.26 11.43 11.25 11.42 37,410 +0.01(+0.09%)
Aug 30, 2017 11.40 11.43 11.35 11.41 7,545 +0.01(+0.09%)
Aug 29, 2017 11.10 11.43 11.10 11.40 19,450 +0.24(+2.15%)
Aug 28, 2017 11.17 11.24 11.15 11.16 7,748 -0.09(-0.80%)
Aug 25, 2017 11.32 11.40 11.15 11.25 22,700 -0.01(-0.09%)
Aug 24, 2017 11.06 11.33 11.06 11.26 22,522 +0.14(+1.26%)
Aug 23, 2017 11.36 11.36 11.06 11.12 16,556 -0.11(-0.98%)
Aug 22, 2017 11.12 11.34 11.11 11.23 25,550 +0.13(+1.17%)
Aug 21, 2017 11.01 11.33 11.00 11.10 12,670 +0.08(+0.73%)
Aug 18, 2017 11.27 11.27 11.02 11.02 27,938 -0.17(-1.52%)
Aug 17, 2017 11.20 11.34 10.98 11.19 109,748 -0.07(-0.62%)
Aug 16, 2017 11.30 11.50 11.26 11.26 38,211 -0.12(-1.05%)
Aug 15, 2017 11.01 11.40 11.01 11.38 13,344 +0.07(+0.62%)
Aug 14, 2017 11.25 11.40 10.95 11.31 16,537 +0.02(+0.18%)
Aug 11, 2017 11.27 11.40 11.25 11.29 18,682 -0.24(-2.08%)
Aug 10, 2017 11.42 11.53 11.21 11.53 56,029 +0.11(+0.96%)
Aug 09, 2017 10.50 11.87 10.50 11.42 52,733 +0.94(+8.97%)
Aug 08, 2017 10.50 10.53 10.42 10.48 6,766 +0.07(+0.67%)
Aug 04, 2017 10.60 10.75 10.35 10.41 6,724 -0.19(-1.79%)
Aug 03, 2017 10.40 10.78 10.32 10.60 18,493 +0.27(+2.61%)
Aug 02, 2017 10.40 10.40 10.32 10.33 9,591 -0.01(-0.10%)
Aug 01, 2017 10.18 10.45 10.18 10.34 15,184 +0.25(+2.48%)
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%)
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.