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 (%)
Jan 31, 2013 12.30 12.36 12.00 12.36 32,870 +0.03(+0.24%)
Jan 30, 2013 12.26 12.35 12.21 12.33 183,657 +0.03(+0.24%)
Jan 29, 2013 12.33 12.40 12.30 12.30 16,167 -0.02(-0.16%)
Jan 28, 2013 12.34 12.35 12.20 12.32 149,980 +0.06(+0.49%)
Jan 25, 2013 12.30 12.35 12.24 12.26 30,013 -0.08(-0.65%)
Jan 24, 2013 12.25 12.35 12.20 12.34 25,700 +0.09(+0.73%)
Jan 23, 2013 12.24 12.25 12.16 12.25 26,486 +0.09(+0.74%)
Jan 22, 2013 12.20 12.21 12.15 12.16 21,167 -0.04(-0.33%)
Jan 21, 2013 12.24 12.25 12.15 12.20 25,265 +0.05(+0.41%)
Jan 18, 2013 12.15 12.15 12.09 12.15 66,884 +0.11(+0.91%)
Jan 17, 2013 12.15 12.15 12.03 12.04 124,794 -0.11(-0.91%)
Jan 16, 2013 12.22 12.50 12.05 12.15 113,295 +0.15(+1.25%)
Jan 15, 2013 12.00 12.04 12.00 12.00 2,534 +0.04(+0.33%)
Jan 14, 2013 12.14 12.14 11.85 11.96 23,274 -0.16(-1.32%)
Jan 11, 2013 12.40 12.40 12.12 12.12 7,079 -0.28(-2.26%)
Jan 10, 2013 12.28 12.53 12.23 12.40 12,392 +0.18(+1.47%)
Jan 09, 2013 12.10 12.22 12.10 12.22 1,990 +0.07(+0.58%)
Jan 08, 2013 12.06 12.15 12.01 12.15 7,125 +0.04(+0.33%)
Jan 07, 2013 12.05 12.20 12.00 12.11 50,516 +0.06(+0.50%)
Jan 04, 2013 11.90 12.13 11.90 12.05 20,053 +0.12(+1.01%)
Jan 03, 2013 11.57 12.00 11.52 11.93 12,829 +0.14(+1.19%)
Jan 02, 2013 11.90 11.90 11.77 11.79 6,726 -0.11(-0.92%)
Dec 31, 2012 11.90 11.90 11.90 0 +0.63(+5.59%)
Dec 28, 2012 11.60 11.60 11.22 11.27 8,914 -0.33(-2.84%)
Dec 27, 2012 11.70 11.70 11.60 11.60 4,637 -0.10(-0.85%)
Dec 24, 2012 11.70 11.70 11.70 0 -0.09(-0.76%)
Dec 21, 2012 11.89 11.90 11.79 11.79 7,951 -0.11(-0.92%)
Dec 20, 2012 11.66 11.90 11.61 11.90 15,830 +0.15(+1.28%)
Dec 19, 2012 11.75 11.80 11.75 11.75 3,130 -0.06(-0.51%)
Dec 18, 2012 11.75 11.86 11.75 11.81 164,800 +0.04(+0.34%)
Dec 17, 2012 11.74 11.77 11.74 11.77 4,792 +0.04(+0.34%)
Dec 14, 2012 11.53 11.73 11.53 11.73 22,035 +0.18(+1.56%)
Dec 13, 2012 11.66 11.66 11.55 11.55 170,241 +0.00(+0.00%)
Dec 12, 2012 11.65 11.65 11.55 11.55 2,856 +0.05(+0.43%)
Dec 11, 2012 11.59 11.66 11.50 11.50 13,265 -0.01(-0.09%)
Dec 10, 2012 11.60 11.66 11.50 11.51 39,458 -0.09(-0.78%)
Dec 07, 2012 11.50 11.65 11.40 11.60 71,845 +0.13(+1.13%)
Dec 06, 2012 11.28 11.49 11.28 11.47 26,994 +0.22(+1.96%)
Dec 05, 2012 11.21 11.30 11.19 11.25 119,400 +0.09(+0.81%)
Dec 04, 2012 11.08 11.30 11.08 11.16 18,309 +0.03(+0.27%)
Nov 30, 2012 11.08 11.13 11.00 11.13 41,174 -0.05(-0.45%)
Nov 29, 2012 11.09 11.19 11.00 11.18 12,332 +0.09(+0.81%)
Nov 28, 2012 11.00 11.09 11.00 11.09 13,968 -0.01(-0.09%)
Nov 27, 2012 11.09 11.11 11.02 11.10 3,698 +0.00(+0.00%)
Nov 26, 2012 11.05 11.11 11.02 11.10 80,895 +0.10(+0.91%)
Nov 24, 2012 11.18 11.18 11.00 11.00 3,619 +0.00(+0.00%)
Nov 23, 2012 11.18 11.18 11.00 11.00 3,619 -0.17(-1.52%)
Nov 22, 2012 11.16 11.25 11.16 11.17 2,324 +0.02(+0.18%)
Nov 21, 2012 10.90 11.16 10.90 11.15 4,000 +0.33(+3.05%)
Nov 20, 2012 10.74 11.24 10.74 10.82 114,910 +0.19(+1.79%)
Nov 19, 2012 10.48 10.75 10.45 10.63 12,340 +0.18(+1.72%)
Nov 16, 2012 10.47 10.53 10.43 10.45 114,764 -0.08(-0.76%)
Nov 15, 2012 10.60 10.60 10.53 10.53 3,244 -0.16(-1.50%)
Nov 14, 2012 10.91 10.91 10.69 10.69 23,312 -0.30(-2.73%)
Nov 13, 2012 11.06 11.06 10.95 10.99 20,312 -0.07(-0.63%)
Nov 12, 2012 11.15 11.15 11.06 11.06 9,456 -0.14(-1.25%)
Nov 09, 2012 11.10 11.25 11.07 11.20 12,320 -0.02(-0.18%)
Nov 08, 2012 11.06 11.23 11.06 11.22 11,110 +0.16(+1.45%)
Nov 07, 2012 11.15 11.15 11.05 11.06 4,370 -0.08(-0.72%)
Nov 06, 2012 11.03 11.25 10.80 11.14 54,919 +0.34(+3.15%)
Nov 05, 2012 10.86 10.87 10.80 10.80 19,619 -0.05(-0.46%)
Nov 02, 2012 10.83 10.87 10.78 10.85 53,788 +0.00(+0.00%)
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.