The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

RMP Energy

  • RMP
  • TSX
  • Oil and Gas
  • Latest 8.71
  • Currency C$
  • Change -0.26
  • Percent Change -2.899 %
  • Volume 1,039,445
  • Fri Jul 11, 2014 04:15 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.71 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 8.98 8.63 8.96 8.71 1,039,445
Jul 10 9.08 8.94 9.05 8.97 1,593,775
Jul 9 9.29 9.02 9.20 9.27 1,454,487
Jul 8 9.44 8.89 9.42 9.23 2,013,525
Jul 7 9.85 9.41 9.84 9.42 1,472,792
Jul 4 9.93 9.60 9.61 9.91 966,584
Jul 3 9.61 9.40 9.48 9.61 571,381
Jul 2 9.59 9.37 9.47 9.43 451,832
Jun 30 9.55 9.37 9.37 9.44 507,872
Jun 27 9.46 9.18 9.18 9.33 1,275,286
Jun 26 9.34 9.15 9.29 9.26 306,334
Jun 25 9.27 9.03 9.04 9.24 552,943
Jun 24 9.50 9.04 9.45 9.07 704,489
Jun 23 9.65 9.34 9.55 9.41 634,525
Jun 20 9.55 9.35 9.42 9.50 8,278,828
Jun 19 9.71 9.41 9.70 9.44 1,069,893
Jun 18 9.85 9.64 9.85 9.65 1,142,211
Jun 17 9.87 9.53 9.65 9.78 1,681,883
Jun 16 10.07 9.54 9.84 9.63 1,463,021
Jun 13 9.72 9.06 9.10 9.64 1,913,125
Jun 12 9.13 8.75 8.75 9.03 2,453,403
Jun 11 8.69 8.55 8.69 8.69 480,903
Jun 10 8.85 8.67 8.80 8.74 294,205
Jun 9 8.98 8.73 8.93 8.86 720,861
Jun 6 8.93 8.73 8.75 8.87 1,320,724
Jun 5 8.80 8.66 8.76 8.75 587,185
Jun 4 8.83 8.65 8.66 8.78 610,422
Jun 3 8.73 8.46 8.46 8.63 757,184
Jun 2 8.50 8.26 8.33 8.46 1,193,790
May 30 8.38 8.26 8.38 8.34 455,292