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 28, 2018 10.26 10.40 10.19 10.25 15,316 -0.23(-2.19%)
Sep 27, 2018 10.18 10.67 10.18 10.48 8,369 +0.18(+1.75%)
Sep 26, 2018 10.25 10.44 10.25 10.30 44,475 +0.03(+0.29%)
Sep 25, 2018 10.25 10.33 10.25 10.27 9,211 +0.00(+0.00%)
Sep 24, 2018 10.16 10.46 10.16 10.27 33,772 -0.01(-0.10%)
Sep 21, 2018 10.27 10.47 10.26 10.28 17,936 -0.05(-0.48%)
Sep 20, 2018 10.28 10.66 10.28 10.33 38,580 +0.08(+0.78%)
Sep 19, 2018 10.40 10.45 10.25 10.25 37,222 -0.16(-1.54%)
Sep 18, 2018 10.50 10.52 10.40 10.41 25,685 -0.13(-1.23%)
Sep 17, 2018 10.50 10.59 10.50 10.54 11,068 -0.01(-0.09%)
Sep 14, 2018 10.50 10.66 10.50 10.55 32,151 +0.07(+0.67%)
Sep 13, 2018 10.41 10.52 10.40 10.48 42,127 +0.03(+0.29%)
Sep 12, 2018 10.63 10.63 10.40 10.45 15,933 -0.09(-0.85%)
Sep 11, 2018 10.40 10.60 10.40 10.54 7,900 +0.11(+1.05%)
Sep 10, 2018 10.52 10.63 10.40 10.43 14,272 -0.18(-1.70%)
Sep 07, 2018 10.58 10.74 10.55 10.61 11,655 +0.06(+0.57%)
Sep 06, 2018 10.52 10.77 10.43 10.55 18,200 +0.10(+0.96%)
Sep 05, 2018 10.11 10.50 10.11 10.45 38,285 +0.41(+4.08%)
Sep 04, 2018 10.43 10.52 10.02 10.04 50,654 -0.39(-3.74%)
Aug 31, 2018 10.43 10.43 10.43 0 +0.05(+0.48%)
Aug 30, 2018 10.46 10.47 10.31 10.38 26,607 -0.06(-0.57%)
Aug 29, 2018 10.42 10.62 10.38 10.44 31,785 +0.02(+0.19%)
Aug 28, 2018 10.50 10.50 10.30 10.42 25,208 +0.12(+1.17%)
Aug 27, 2018 10.25 10.31 10.25 10.30 53,716 +0.09(+0.88%)
Aug 24, 2018 10.27 10.27 10.20 10.21 11,851 -0.09(-0.87%)
Aug 23, 2018 10.50 10.50 10.27 10.30 10,800 +0.02(+0.19%)
Aug 22, 2018 10.32 10.48 10.24 10.28 44,998 -0.02(-0.19%)
Aug 21, 2018 10.55 10.56 10.30 10.30 29,145 -0.23(-2.18%)
Aug 20, 2018 10.30 10.53 10.30 10.53 14,383 +0.21(+2.03%)
Aug 17, 2018 10.46 10.48 10.30 10.32 22,729 -0.14(-1.34%)
Aug 16, 2018 10.48 10.61 10.30 10.46 44,039 +0.12(+1.16%)
Aug 15, 2018 10.45 10.45 10.05 10.34 49,289 -0.11(-1.05%)
Aug 14, 2018 10.55 10.57 10.33 10.45 31,498 -0.10(-0.95%)
Aug 13, 2018 10.74 10.75 10.51 10.55 30,711 -0.24(-2.22%)
Aug 10, 2018 10.80 10.91 10.63 10.79 79,833 -0.07(-0.64%)
Aug 09, 2018 10.96 11.04 10.80 10.86 101,323 -0.07(-0.64%)
Aug 08, 2018 11.93 11.93 10.91 10.93 177,168 -1.07(-8.92%)
Aug 07, 2018 11.94 12.01 11.94 12.00 9,541 +0.01(+0.08%)
Aug 03, 2018 11.99 11.99 11.99 0 -0.01(-0.08%)
Aug 02, 2018 11.95 12.01 11.90 12.00 23,018 +0.01(+0.08%)
Aug 01, 2018 12.01 12.03 11.90 11.99 19,982 -0.03(-0.25%)
Jul 31, 2018 11.90 12.25 11.81 12.02 21,103 +0.12(+1.01%)
Jul 30, 2018 11.64 11.95 11.64 11.90 21,347 +0.06(+0.51%)
Jul 27, 2018 11.91 12.17 11.74 11.84 25,118 -0.08(-0.67%)
Jul 26, 2018 11.92 12.00 11.82 11.92 5,133 -0.05(-0.42%)
Jul 25, 2018 11.71 12.00 11.60 11.97 33,884 +0.25(+2.13%)
Jul 24, 2018 11.51 12.00 11.48 11.72 70,403 +0.05(+0.43%)
Jul 23, 2018 11.62 11.79 11.47 11.67 14,505 -0.08(-0.68%)
Jul 20, 2018 11.81 11.94 11.67 11.75 28,976 -0.09(-0.76%)
Jul 19, 2018 11.76 11.84 11.58 11.84 7,709 +0.10(+0.85%)
Jul 18, 2018 11.61 11.85 11.50 11.74 31,269 +0.14(+1.21%)
Jul 17, 2018 11.31 11.60 11.25 11.60 57,703 +0.26(+2.29%)
Jul 16, 2018 11.32 11.38 11.28 11.34 10,611 +0.04(+0.35%)
Jul 13, 2018 11.56 11.57 11.26 11.30 15,177 -0.24(-2.08%)
Jul 12, 2018 11.47 11.70 11.47 11.54 30,581 -0.11(-0.94%)
Jul 11, 2018 11.73 11.75 11.44 11.65 19,997 -0.08(-0.68%)
Jul 10, 2018 11.72 11.93 11.68 11.73 13,196 +0.02(+0.17%)
Jul 09, 2018 11.43 11.74 11.42 11.71 9,330 -0.01(-0.09%)
Jul 06, 2018 11.70 11.85 11.45 11.72 24,220 -0.07(-0.59%)
Jul 05, 2018 11.14 11.91 11.14 11.79 29,239 +0.11(+0.94%)
Jul 04, 2018 11.21 11.70 11.21 11.68 29,682 +0.18(+1.57%)
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.