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 (%)
Sep 30, 2016 9.500 9.570 9.260 9.340 35,649 -0.11(-1.16%)
Sep 29, 2016 9.170 9.470 9.150 9.450 30,727 +0.17(+1.83%)
Sep 28, 2016 9.130 9.280 9.020 9.280 15,445 +0.23(+2.54%)
Sep 27, 2016 9.020 9.110 9.010 9.050 15,676 -0.05(-0.55%)
Sep 26, 2016 9.020 9.150 9.020 9.100 3,703 -0.01(-0.11%)
Sep 23, 2016 9.000 9.150 9.000 9.110 12,220 +0.04(+0.44%)
Sep 22, 2016 9.030 9.100 9.000 9.070 13,013 -0.03(-0.33%)
Sep 21, 2016 9.130 9.150 9.040 9.100 21,625 -0.04(-0.44%)
Sep 20, 2016 9.150 9.150 9.000 9.140 13,300 +0.00(+0.00%)
Sep 19, 2016 9.150 9.150 9.140 9.140 42,986 +0.00(+0.00%)
Sep 16, 2016 9.070 9.150 8.950 9.140 27,550 +0.00(+0.00%)
Sep 15, 2016 9.030 9.180 9.030 9.140 13,364 +0.01(+0.11%)
Sep 14, 2016 9.000 9.140 8.910 9.130 10,863 +0.13(+1.44%)
Sep 13, 2016 9.170 9.240 8.980 9.000 15,488 -0.19(-2.07%)
Sep 12, 2016 9.150 9.190 8.800 9.190 72,410 +0.02(+0.22%)
Sep 09, 2016 9.140 9.230 9.140 9.170 28,140 -0.12(-1.29%)
Sep 08, 2016 9.180 9.290 9.130 9.290 13,657 +0.04(+0.43%)
Sep 07, 2016 9.290 9.290 9.200 9.250 33,769 -0.02(-0.22%)
Sep 06, 2016 9.280 9.290 9.100 9.270 83,504 +0.12(+1.31%)
Sep 02, 2016 9.150 9.150 9.150 0 +0.01(+0.11%)
Sep 01, 2016 8.910 9.140 8.900 9.140 38,223 +0.16(+1.78%)
Aug 31, 2016 8.920 9.000 8.850 8.980 71,286 +0.07(+0.79%)
Aug 30, 2016 8.870 8.920 8.800 8.910 89,255 +0.00(+0.00%)
Aug 29, 2016 8.930 8.930 8.770 8.910 72,625 -0.06(-0.67%)
Aug 26, 2016 8.790 8.970 8.790 8.970 20,989 +0.10(+1.13%)
Aug 25, 2016 8.830 8.900 8.830 8.870 15,455 +0.02(+0.23%)
Aug 24, 2016 8.780 8.850 8.730 8.850 46,747 +0.05(+0.57%)
Aug 23, 2016 8.780 8.840 8.760 8.800 9,024 +0.02(+0.23%)
Aug 22, 2016 8.700 8.850 8.700 8.780 179,865 +0.09(+1.04%)
Aug 19, 2016 8.580 8.770 8.570 8.690 17,930 +0.12(+1.40%)
Aug 18, 2016 8.430 8.570 8.400 8.570 15,970 +0.14(+1.66%)
Aug 17, 2016 8.440 8.600 8.330 8.430 46,837 -0.06(-0.71%)
Aug 16, 2016 8.400 8.490 8.390 8.490 24,480 +0.10(+1.19%)
Aug 15, 2016 8.190 8.850 8.190 8.390 78,400 +0.09(+1.08%)
Aug 12, 2016 8.110 8.300 8.100 8.300 41,092 +0.22(+2.72%)
Aug 11, 2016 7.900 8.170 7.900 8.080 34,990 +0.25(+3.19%)
Aug 10, 2016 7.570 7.970 7.570 7.830 180,693 +0.69(+9.66%)
Aug 09, 2016 7.330 7.330 7.140 7.140 6,796 -0.19(-2.59%)
Aug 08, 2016 7.300 7.330 7.260 7.330 4,201 +0.00(+0.00%)
Aug 05, 2016 7.290 7.340 7.280 7.330 1,700 +0.09(+1.24%)
Aug 04, 2016 7.250 7.350 7.180 7.240 27,094 +0.03(+0.42%)
Aug 03, 2016 7.250 7.290 7.150 7.210 12,632 -0.04(-0.55%)
Aug 02, 2016 7.110 7.350 7.110 7.250 32,873 +0.06(+0.83%)
Jul 29, 2016 7.190 7.190 7.190 0 +0.03(+0.42%)
Jul 28, 2016 7.180 7.190 7.120 7.160 7,040 -0.04(-0.56%)
Jul 27, 2016 7.230 7.230 7.110 7.200 11,370 +0.03(+0.42%)
Jul 26, 2016 7.130 7.180 7.130 7.170 20,413 +0.01(+0.14%)
Jul 25, 2016 7.140 7.250 7.120 7.160 7,260 -0.04(-0.56%)
Jul 22, 2016 7.200 7.210 7.190 7.200 6,209 +0.00(+0.00%)
Jul 21, 2016 7.170 7.250 7.170 7.200 45,059 -0.01(-0.14%)
Jul 20, 2016 7.190 7.230 7.180 7.210 13,794 +0.04(+0.56%)
Jul 19, 2016 7.150 7.200 7.120 7.170 5,790 +0.05(+0.70%)
Jul 18, 2016 7.290 7.290 7.110 7.120 14,928 -0.16(-2.20%)
Jul 15, 2016 7.200 7.280 7.200 7.280 17,177 +0.08(+1.11%)
Jul 14, 2016 7.140 7.200 7.080 7.200 19,201 +0.12(+1.69%)
Jul 13, 2016 7.080 7.150 7.080 7.080 10,413 -0.03(-0.42%)
Jul 12, 2016 7.070 7.110 7.070 7.110 8,900 +0.06(+0.85%)
Jul 11, 2016 7.090 7.150 7.010 7.050 10,655 -0.09(-1.26%)
Jul 08, 2016 7.090 7.130 7.140 650 +0.05(+0.71%)
Jul 07, 2016 7.180 7.190 7.060 7.090 12,532 +0.01(+0.14%)
Jul 05, 2016 7.190 7.230 7.030 7.080 23,583 -0.09(-1.26%)
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.