The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

RMP Energy

  • RMP
  • TSX
  • Oil and Gas
  • Latest 8.75
  • Currency C$
  • Change 0.07
  • Percent Change 0.806 %
  • Volume 188,269
  • Fri Aug 29, 2014 04:00 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: 8.75 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 8.79 8.68 8.75 8.75 188,269
Aug 28 8.76 8.62 8.75 8.68 221,681
Aug 27 8.86 8.70 8.80 8.72 303,425
Aug 26 8.80 8.52 8.60 8.74 597,421
Aug 25 8.64 8.48 8.54 8.55 418,187
Aug 22 8.67 8.51 8.60 8.60 368,263
Aug 21 8.72 8.48 8.66 8.70 524,484
Aug 20 8.75 8.54 8.65 8.61 703,379
Aug 19 8.59 8.31 8.32 8.55 604,289
Aug 18 8.38 8.13 8.35 8.29 473,192
Aug 15 8.33 7.99 8.13 8.29 678,535
Aug 14 8.50 8.06 8.42 8.09 687,820
Aug 13 8.39 8.03 8.14 8.37 2,189,486
Aug 12 7.93 7.65 7.93 7.67 926,530
Aug 11 8.08 7.85 8.04 7.90 619,172
Aug 8 7.96 7.60 7.70 7.92 805,596
Aug 7 7.83 7.62 7.75 7.63 449,113
Aug 6 7.77 7.60 7.66 7.71 1,721,859
Aug 5 8.10 7.60 8.04 7.68 720,095
Aug 1 8.00 7.67 7.83 7.91 905,726
Jul 31 8.02 7.78 8.02 7.85 963,138
Jul 30 8.31 8.07 8.20 8.11 441,656
Jul 29 8.35 8.12 8.33 8.18 642,962
Jul 28 8.51 8.32 8.50 8.34 679,725
Jul 25 8.62 8.47 8.60 8.48 523,847
Jul 24 8.70 8.58 8.70 8.65 563,164
Jul 23 8.70 8.57 8.70 8.67 1,345,876
Jul 22 8.79 8.51 8.60 8.61 2,359,534
Jul 21 8.60 8.40 8.58 8.53 572,443
Jul 18 8.65 8.45 8.49 8.57 1,019,096
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.