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, 2020 5.250 5.290 5.210 5.240 6,429 -0.01(-0.19%)
Sep 29, 2020 5.260 5.300 5.240 5.250 2,800 +0.00(+0.00%)
Sep 28, 2020 5.280 5.390 5.250 5.250 4,550 -0.02(-0.38%)
Sep 25, 2020 5.430 5.450 5.270 5.270 5,554 -0.20(-3.66%)
Sep 24, 2020 5.340 5.490 5.340 5.470 13,892 -0.15(-2.67%)
Sep 23, 2020 5.580 5.640 5.580 5.620 5,200 +0.06(+1.08%)
Sep 22, 2020 5.560 5.640 5.510 5.560 11,854 -0.13(-2.28%)
Sep 21, 2020 5.680 5.730 5.680 5.690 500 -0.13(-2.23%)
Sep 18, 2020 5.580 5.850 5.570 5.820 4,934 +0.16(+2.83%)
Sep 17, 2020 5.590 5.660 5.590 5.660 25,554 +0.00(+0.00%)
Sep 16, 2020 5.510 5.660 5.510 5.660 12,300 +0.15(+2.72%)
Sep 15, 2020 5.430 5.540 5.430 5.510 7,341 +0.00(+0.00%)
Sep 14, 2020 5.330 5.590 5.330 5.510 5,792 -0.03(-0.54%)
Sep 11, 2020 5.320 5.550 5.320 5.540 6,622 -0.06(-1.07%)
Sep 10, 2020 5.660 5.660 5.590 5.600 4,022 +0.02(+0.36%)
Sep 09, 2020 5.550 5.670 5.540 5.580 12,775 +0.04(+0.72%)
Sep 08, 2020 5.120 5.540 5.120 5.540 5,681 +0.04(+0.73%)
Sep 04, 2020 5.500 5.500 5.500 0 -0.35(-5.98%)
Sep 03, 2020 5.880 5.890 5.800 5.850 6,936 -0.04(-0.68%)
Sep 02, 2020 5.670 5.900 5.670 5.890 2,496 +0.06(+1.03%)
Sep 01, 2020 5.530 5.860 5.530 5.830 47,700 +0.08(+1.39%)
Aug 31, 2020 5.890 5.890 5.710 5.750 30,940 -0.13(-2.21%)
Aug 28, 2020 5.620 5.880 5.620 5.880 13,229 +0.08(+1.38%)
Aug 27, 2020 5.760 5.800 5.710 5.800 21,015 +0.03(+0.52%)
Aug 26, 2020 5.590 5.780 5.590 5.770 27,983 +0.09(+1.58%)
Aug 25, 2020 5.500 5.750 5.500 5.680 55,914 +0.20(+3.65%)
Aug 24, 2020 5.190 5.480 5.190 5.480 22,037 +0.23(+4.38%)
Aug 21, 2020 5.150 5.250 5.150 5.250 13,900 +0.10(+1.94%)
Aug 20, 2020 5.090 5.250 5.090 5.150 20,887 +0.10(+1.98%)
Aug 19, 2020 5.020 5.100 4.950 5.050 13,113 +0.04(+0.80%)
Aug 18, 2020 4.870 5.040 4.840 5.010 19,005 +0.01(+0.20%)
Aug 17, 2020 4.810 5.030 4.810 5.000 23,390 +0.09(+1.83%)
Aug 14, 2020 4.800 5.010 4.790 4.910 30,341 +0.06(+1.24%)
Aug 13, 2020 4.710 4.930 4.680 4.850 90,651 +0.24(+5.21%)
Aug 12, 2020 4.630 4.650 4.590 4.610 7,908 +0.01(+0.22%)
Aug 11, 2020 4.600 4.670 4.560 4.600 16,130 +0.03(+0.66%)
Aug 10, 2020 4.740 4.740 4.480 4.570 30,782 +0.07(+1.56%)
Aug 07, 2020 4.460 4.510 4.390 4.500 6,925 +0.00(+0.00%)
Aug 06, 2020 4.520 4.580 4.470 4.500 6,108 +0.01(+0.22%)
Aug 05, 2020 4.500 4.730 4.490 4.490 56,415 -0.01(-0.22%)
Aug 04, 2020 4.360 4.550 4.360 4.500 17,563 -0.05(-1.10%)
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%)
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.