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, 2014 13.04 13.04 12.95 12.99 23,820 -0.03(-0.23%)
Jan 30, 2014 12.99 13.05 12.99 13.02 33,757 +0.03(+0.23%)
Jan 29, 2014 13.20 13.20 12.95 12.99 10,837 -0.23(-1.74%)
Jan 28, 2014 13.25 13.25 13.16 13.22 8,533 -0.03(-0.23%)
Jan 27, 2014 13.25 13.25 13.09 13.25 11,884 +0.06(+0.45%)
Jan 24, 2014 13.22 13.30 13.01 13.19 24,111 -0.12(-0.90%)
Jan 23, 2014 13.35 13.35 13.18 13.31 12,033 -0.04(-0.30%)
Jan 22, 2014 13.35 13.40 13.20 13.35 33,401 -0.04(-0.30%)
Jan 21, 2014 13.63 13.63 13.35 13.39 21,316 -0.15(-1.11%)
Jan 20, 2014 13.48 13.62 13.35 13.54 21,413 +0.16(+1.20%)
Jan 17, 2014 13.45 13.45 13.35 13.38 20,480 -0.07(-0.52%)
Jan 16, 2014 13.53 13.56 13.40 13.45 6,344 -0.08(-0.59%)
Jan 15, 2014 13.21 13.58 13.21 13.53 33,847 +0.32(+2.42%)
Jan 14, 2014 13.22 13.39 13.20 13.21 16,022 +0.06(+0.46%)
Jan 13, 2014 13.10 13.24 13.10 13.15 259,099 +0.25(+1.94%)
Jan 10, 2014 12.78 12.95 12.78 12.90 14,640 +0.21(+1.65%)
Jan 09, 2014 13.22 13.26 12.60 12.69 20,331 -0.37(-2.83%)
Jan 08, 2014 13.07 13.32 13.02 13.06 16,992 +0.04(+0.31%)
Jan 07, 2014 13.07 13.25 13.02 13.02 14,305 -0.08(-0.61%)
Jan 06, 2014 12.82 13.10 12.82 13.10 68,148 +0.28(+2.18%)
Jan 03, 2014 12.83 12.85 12.72 12.82 35,882 -0.01(-0.08%)
Jan 02, 2014 12.66 12.85 12.60 12.83 13,707 +0.04(+0.31%)
Dec 31, 2013 12.79 12.79 12.79 0 -0.14(-1.08%)
Dec 30, 2013 12.84 12.96 12.84 12.93 19,618 +0.20(+1.57%)
Dec 27, 2013 12.97 13.00 12.73 12.73 16,791 -0.24(-1.85%)
Dec 24, 2013 12.97 12.97 12.97 0 +0.14(+1.09%)
Dec 23, 2013 12.85 12.92 12.75 12.83 12,823 +0.07(+0.55%)
Dec 20, 2013 12.59 12.85 12.55 12.76 17,859 +0.22(+1.75%)
Dec 19, 2013 12.45 12.60 12.39 12.54 17,839 +0.15(+1.21%)
Dec 18, 2013 12.40 12.50 12.31 12.39 22,747 +0.04(+0.32%)
Dec 17, 2013 12.26 12.40 12.26 12.35 71,767 +0.12(+0.98%)
Dec 16, 2013 12.29 12.35 12.20 12.23 16,549 -0.10(-0.81%)
Dec 13, 2013 12.29 12.36 12.21 12.33 14,448 +0.12(+0.98%)
Dec 12, 2013 12.26 12.29 12.11 12.21 17,764 +0.00(+0.00%)
Dec 11, 2013 12.40 12.40 12.15 12.21 22,553 -0.15(-1.21%)
Dec 10, 2013 12.30 12.42 12.30 12.36 33,736 +0.11(+0.90%)
Dec 09, 2013 12.35 12.45 12.20 12.25 24,235 -0.05(-0.41%)
Dec 06, 2013 12.18 12.31 12.11 12.30 21,236 +0.24(+1.99%)
Dec 05, 2013 12.10 12.21 12.06 12.06 14,456 -0.07(-0.58%)
Dec 04, 2013 12.11 12.19 12.00 12.13 14,756 +0.03(+0.25%)
Dec 03, 2013 12.35 12.35 12.07 12.10 13,193 -0.17(-1.39%)
Dec 02, 2013 12.38 12.38 12.27 12.27 13,612 +0.07(+0.57%)
Nov 29, 2013 12.24 12.25 12.20 12.20 58,618 +0.07(+0.58%)
Nov 28, 2013 12.15 12.17 12.08 12.13 16,999 +0.06(+0.50%)
Nov 27, 2013 12.14 12.14 12.03 12.07 27,001 +0.03(+0.25%)
Nov 26, 2013 12.42 12.42 12.04 12.04 17,954 -0.18(-1.47%)
Nov 25, 2013 12.25 12.46 12.21 12.22 140,684 +0.06(+0.49%)
Nov 22, 2013 11.99 12.16 11.92 12.16 54,735 +0.28(+2.36%)
Nov 21, 2013 11.81 11.92 11.80 11.88 10,996 +0.08(+0.68%)
Nov 20, 2013 11.74 11.93 11.74 11.80 95,433 +0.15(+1.29%)
Nov 19, 2013 11.66 11.73 11.62 11.65 71,385 +0.05(+0.43%)
Nov 18, 2013 11.50 11.63 11.45 11.60 24,851 +0.20(+1.75%)
Nov 15, 2013 11.65 11.65 11.40 11.40 265,260 -0.15(-1.30%)
Nov 14, 2013 11.47 11.65 11.18 11.55 203,809 -0.66(-5.41%)
Nov 12, 2013 12.35 12.35 12.15 12.21 70,831 -0.09(-0.73%)
Nov 11, 2013 12.49 12.50 12.21 12.30 80,516 -0.05(-0.40%)
Nov 08, 2013 12.69 12.69 12.34 12.35 46,672 -0.25(-1.98%)
Nov 07, 2013 12.89 12.90 12.53 12.60 23,021 -0.10(-0.79%)
Nov 06, 2013 12.99 13.00 12.70 12.70 31,806 -0.02(-0.16%)
Nov 05, 2013 12.50 12.84 12.35 12.72 125,633 +0.27(+2.17%)
Nov 04, 2013 12.05 12.50 11.96 12.45 90,055 +0.62(+5.24%)
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.