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, 2019 7.060 7.200 7.060 7.180 7,634 +0.12(+1.70%)
Sep 27, 2019 6.890 7.060 6.890 7.060 14,066 +0.09(+1.29%)
Sep 26, 2019 7.020 7.060 6.960 6.970 13,772 -0.06(-0.85%)
Sep 25, 2019 7.000 7.030 7.000 7.030 7,551 +0.01(+0.14%)
Sep 24, 2019 7.070 7.100 7.020 7.020 4,084 -0.05(-0.71%)
Sep 23, 2019 7.020 7.180 7.000 7.070 13,850 +0.06(+0.86%)
Sep 20, 2019 7.070 7.090 7.000 7.010 9,487 -0.16(-2.23%)
Sep 19, 2019 7.130 7.270 7.120 7.170 8,913 -0.18(-2.45%)
Sep 18, 2019 7.280 7.350 7.140 7.350 23,347 +0.21(+2.94%)
Sep 17, 2019 7.050 7.290 7.040 7.140 15,240 -0.03(-0.42%)
Sep 16, 2019 7.020 7.300 7.020 7.170 29,316 +0.13(+1.85%)
Sep 13, 2019 6.980 7.200 6.980 7.040 14,425 +0.11(+1.59%)
Sep 12, 2019 7.040 7.040 6.900 6.930 4,023 -0.18(-2.53%)
Sep 11, 2019 7.100 7.170 7.030 7.110 10,189 -0.06(-0.84%)
Sep 10, 2019 7.000 7.170 6.990 7.170 11,165 +0.22(+3.17%)
Sep 09, 2019 6.900 7.000 6.900 6.950 26,500 +0.05(+0.72%)
Sep 06, 2019 6.710 6.920 6.710 6.900 14,873 +0.15(+2.22%)
Sep 05, 2019 6.700 6.780 6.700 6.750 30,814 +0.05(+0.75%)
Sep 04, 2019 6.710 6.750 6.670 6.700 14,697 +0.01(+0.15%)
Sep 03, 2019 6.650 6.860 6.650 6.690 19,349 +0.04(+0.60%)
Aug 30, 2019 6.650 6.650 6.650 0 +0.08(+1.22%)
Aug 29, 2019 6.550 6.570 6.500 6.570 7,612 +0.06(+0.92%)
Aug 28, 2019 6.510 6.600 6.510 6.510 6,280 -0.01(-0.15%)
Aug 27, 2019 6.560 6.600 6.510 6.520 18,018 -0.02(-0.31%)
Aug 26, 2019 6.510 6.600 6.510 6.540 7,986 -0.02(-0.30%)
Aug 23, 2019 6.510 6.590 6.510 6.560 6,644 -0.04(-0.61%)
Aug 22, 2019 6.630 6.650 6.600 6.600 5,990 -0.02(-0.30%)
Aug 21, 2019 6.560 6.620 6.560 6.620 10,514 +0.07(+1.07%)
Aug 20, 2019 6.610 6.620 6.550 6.550 8,899 +0.00(+0.00%)
Aug 19, 2019 6.560 6.640 6.550 6.550 7,070 -0.08(-1.21%)
Aug 16, 2019 6.600 6.910 6.550 6.630 21,314 +0.08(+1.22%)
Aug 15, 2019 6.800 6.800 6.500 6.550 30,848 -0.25(-3.68%)
Aug 14, 2019 7.080 7.080 6.700 6.800 46,160 -0.01(-0.15%)
Aug 13, 2019 7.030 7.030 6.800 6.810 40,265 -0.23(-3.27%)
Aug 12, 2019 7.060 7.060 7.000 7.040 28,145 -0.01(-0.14%)
Aug 09, 2019 7.120 7.120 7.000 7.050 25,036 -0.07(-0.98%)
Aug 08, 2019 7.150 7.150 7.050 7.120 5,339 +0.04(+0.56%)
Aug 07, 2019 7.000 7.080 7.000 7.080 11,742 -0.15(-2.07%)
Aug 06, 2019 7.100 7.230 7.000 7.230 20,202 +0.02(+0.28%)
Aug 02, 2019 7.210 7.210 7.210 0 -0.01(-0.14%)
Aug 01, 2019 7.270 7.310 7.170 7.220 42,505 +0.03(+0.42%)
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%)
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.