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 (%)
Oct 31, 2014 10.70 10.73 10.66 10.67 5,350 -0.03(-0.28%)
Oct 30, 2014 10.75 10.75 10.68 10.70 46,620 +0.00(+0.00%)
Oct 29, 2014 10.70 10.74 10.70 10.70 205,566 -0.07(-0.65%)
Oct 28, 2014 10.73 10.80 10.68 10.77 7,109 +0.02(+0.19%)
Oct 27, 2014 10.65 10.83 10.61 10.75 11,390 +0.05(+0.47%)
Oct 24, 2014 10.62 10.75 10.62 10.70 5,940 +0.08(+0.75%)
Oct 23, 2014 10.70 10.70 10.61 10.62 6,832 -0.01(-0.09%)
Oct 22, 2014 10.62 10.63 10.61 10.63 16,557 +0.03(+0.28%)
Oct 21, 2014 10.53 10.70 10.52 10.60 36,396 +0.07(+0.66%)
Oct 20, 2014 10.52 10.59 10.51 10.53 10,478 +0.01(+0.10%)
Oct 17, 2014 10.47 10.57 10.47 10.52 18,788 +0.12(+1.15%)
Oct 16, 2014 10.22 10.40 10.22 10.40 21,706 +0.18(+1.76%)
Oct 15, 2014 10.25 10.30 10.17 10.22 33,217 -0.08(-0.78%)
Oct 14, 2014 10.43 10.45 10.26 10.30 19,919 -0.05(-0.48%)
Oct 10, 2014 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 09, 2014 10.57 10.57 10.31 10.35 13,787 -0.20(-1.90%)
Oct 08, 2014 10.55 10.55 10.38 10.55 29,407 +0.00(+0.00%)
Oct 07, 2014 10.49 10.60 10.43 10.55 18,911 +0.14(+1.34%)
Oct 06, 2014 10.66 10.74 10.36 10.41 34,283 -0.23(-2.16%)
Oct 03, 2014 10.72 10.82 10.56 10.64 20,616 -0.13(-1.21%)
Oct 02, 2014 10.98 10.99 10.70 10.77 20,388 -0.21(-1.91%)
Oct 01, 2014 10.85 11.00 10.78 10.98 27,345 +0.17(+1.57%)
Sep 30, 2014 10.49 10.90 10.49 10.81 28,388 +0.28(+2.66%)
Sep 29, 2014 10.29 10.59 10.29 10.53 33,467 +0.18(+1.74%)
Sep 26, 2014 10.47 10.47 10.25 10.35 15,865 -0.04(-0.38%)
Sep 25, 2014 10.59 10.59 10.34 10.39 25,229 -0.13(-1.24%)
Sep 24, 2014 10.50 10.65 10.45 10.52 11,577 +0.07(+0.67%)
Sep 23, 2014 10.51 10.51 10.40 10.45 21,868 +0.10(+0.97%)
Sep 22, 2014 10.84 10.84 10.35 10.35 87,690 -0.43(-3.99%)
Sep 19, 2014 10.85 10.85 10.75 10.78 17,609 -0.07(-0.65%)
Sep 18, 2014 10.97 10.97 10.83 10.85 69,086 -0.10(-0.91%)
Sep 17, 2014 10.99 10.99 10.91 10.95 16,641 +0.00(+0.00%)
Sep 16, 2014 10.96 10.99 10.90 10.95 83,351 -0.03(-0.27%)
Sep 15, 2014 11.08 11.08 10.94 10.98 14,221 -0.01(-0.09%)
Sep 12, 2014 10.97 10.99 10.85 10.99 63,505 +0.08(+0.73%)
Sep 11, 2014 10.99 10.99 10.83 10.91 24,369 +0.01(+0.09%)
Sep 10, 2014 11.00 11.02 10.90 10.90 54,739 -0.11(-1.00%)
Sep 09, 2014 11.13 11.16 10.95 11.01 31,159 -0.01(-0.09%)
Sep 08, 2014 10.99 11.10 10.90 11.02 30,180 +0.17(+1.57%)
Sep 05, 2014 11.02 11.09 10.84 10.85 39,911 -0.18(-1.63%)
Sep 04, 2014 11.02 11.10 10.99 11.03 33,276 -0.02(-0.18%)
Sep 03, 2014 11.07 11.07 11.00 11.05 14,815 -0.02(-0.18%)
Sep 02, 2014 11.10 11.17 11.05 11.07 19,008 +0.01(+0.09%)
Aug 29, 2014 11.06 11.06 11.06 0 -0.06(-0.54%)
Aug 28, 2014 11.30 11.30 10.98 11.12 57,814 -0.13(-1.16%)
Aug 27, 2014 11.15 11.25 11.15 11.25 20,763 +0.00(+0.00%)
Aug 26, 2014 11.35 11.35 11.24 11.25 28,680 -0.10(-0.88%)
Aug 25, 2014 11.53 11.53 11.30 11.35 16,203 +0.00(+0.00%)
Aug 22, 2014 11.43 11.43 11.33 11.35 26,269 -0.01(-0.09%)
Aug 21, 2014 11.30 11.40 11.30 11.36 12,579 +0.03(+0.26%)
Aug 20, 2014 11.30 11.33 13,715 -0.07(-0.61%)
Aug 19, 2014 11.39 11.45 11.25 11.40 251,858 +0.10(+0.88%)
Aug 18, 2014 11.37 11.41 11.27 11.30 127,971 -0.08(-0.70%)
Aug 15, 2014 11.35 11.39 11.30 11.38 42,838 +0.03(+0.26%)
Aug 14, 2014 11.42 11.42 11.34 11.35 67,126 -0.07(-0.61%)
Aug 13, 2014 11.50 11.50 11.40 11.42 26,019 +0.00(+0.00%)
Aug 12, 2014 11.50 11.54 11.38 11.42 88,656 -0.13(-1.13%)
Aug 11, 2014 11.21 11.55 11.21 11.55 56,815 +0.25(+2.21%)
Aug 08, 2014 10.97 11.20 10.90 11.30 11,210 +0.37(+3.39%)
Aug 07, 2014 11.00 11.02 10.93 10.93 36,725 +0.03(+0.28%)
Aug 06, 2014 11.00 11.19 10.90 10.90 149,003 +0.22(+2.06%)
Aug 05, 2014 10.85 10.85 10.68 10.68 90,753 -0.12(-1.11%)
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.