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 (%)
Nov 28, 2008 4.250 4.500 4.150 4.500 23,994 +0.30(+7.14%)
Nov 27, 2008 3.910 4.200 3.850 4.200 4,000 +0.38(+9.95%)
Nov 26, 2008 4.200 4.250 3.820 3.820 7,300 -0.43(-10.12%)
Nov 25, 2008 4.100 4.250 4.000 4.250 8,685 +0.25(+6.25%)
Nov 24, 2008 4.000 4.000 4.000 4.000 9,750 +0.30(+8.11%)
Nov 21, 2008 3.050 3.710 3.010 3.700 14,250 -0.55(-12.94%)
Nov 20, 2008 4.990 4.990 4.250 4.250 3,025 -0.50(-10.53%)
Nov 19, 2008 5.970 5.970 4.500 4.750 561,570 -0.41(-7.95%)
Nov 18, 2008 6.000 6.000 5.160 5.160 1,000 -0.85(-14.14%)
Nov 17, 2008 6.050 6.050 6.010 6.010 4,400 -0.01(-0.17%)
Nov 14, 2008 7.000 7.000 6.020 6.020 1,850 -0.98(-14.00%)
Nov 13, 2008 7.000 7.000 97 +0.00(+0.00%)
Nov 12, 2008 7.000 7.000 0 +0.00(+0.00%)
Nov 11, 2008 7.000 7.000 0 +0.00(+0.00%)
Nov 10, 2008 7.000 7.000 0 +0.00(+0.00%)
Nov 07, 2008 7.000 7.000 7.000 7.000 1,600 +0.00(+0.00%)
Nov 06, 2008 7.100 7.100 7.000 7.000 3,338 +0.00(+0.00%)
Nov 05, 2008 7.150 7.150 7.000 7.000 2,300 -0.25(-3.45%)
Nov 04, 2008 7.250 7.250 7.240 7.250 1,900 +0.00(+0.00%)
Nov 03, 2008 7.250 7.250 7.240 7.250 36,514 -0.25(-3.33%)
Oct 31, 2008 7.500 7.500 7.500 7.500 100 +0.10(+1.35%)
Oct 30, 2008 7.400 7.400 0 +0.00(+0.00%)
Oct 29, 2008 7.400 7.400 0 +0.00(+0.00%)
Oct 28, 2008 7.250 7.400 7.000 7.400 62,305 +0.15(+2.07%)
Oct 27, 2008 7.250 7.250 0 +0.00(+0.00%)
Oct 24, 2008 7.500 7.500 7.250 7.250 2,678 -0.30(-3.97%)
Oct 23, 2008 7.550 7.550 7.550 7.550 1,375 -0.05(-0.66%)
Oct 22, 2008 7.770 7.770 7.500 7.600 11,295 -0.15(-1.94%)
Oct 21, 2008 7.750 7.750 0 +0.00(+0.00%)
Oct 20, 2008 7.750 7.750 7.750 7.750 800 +0.01(+0.13%)
Oct 17, 2008 7.550 7.740 7.550 7.740 900 +0.49(+6.76%)
Oct 16, 2008 7.500 7.500 7.250 7.250 1,770 -0.44(-5.72%)
Oct 15, 2008 7.500 8.000 7.250 7.690 7,130 -1.81(-19.05%)
Oct 14, 2008 7.550 9.500 7.000 9.500 8,100 +2.50(+35.71%)
Oct 10, 2008 7.500 7.500 7.000 7.000 5,570 -1.00(-12.50%)
Oct 09, 2008 8.050 8.050 7.550 8.000 6,387 +0.14(+1.78%)
Oct 08, 2008 8.000 8.000 6.500 7.860 11,325 -0.39(-4.73%)
Oct 07, 2008 9.000 9.000 8.250 8.250 43,900 -0.75(-8.33%)
Oct 06, 2008 10.01 10.01 9.000 9.000 5,135 -1.25(-12.20%)
Oct 03, 2008 10.50 10.50 10.25 10.25 13,050 -0.50(-4.65%)
Oct 02, 2008 11.60 11.60 10.74 10.75 79,650 -0.85(-7.33%)
Oct 01, 2008 11.98 11.98 11.60 11.60 1,300 +0.11(+0.96%)
Sep 30, 2008 11.67 11.99 11.01 11.49 3,170 -0.18(-1.54%)
Sep 29, 2008 12.25 12.25 11.67 11.67 3,450 -0.58(-4.73%)
Sep 26, 2008 12.34 12.35 12.25 12.25 6,350 -0.24(-1.92%)
Sep 25, 2008 12.49 12.49 12.49 12.49 40 +0.00(+0.00%)
Sep 24, 2008 12.75 12.75 12.49 12.49 600 -0.31(-2.42%)
Sep 23, 2008 12.81 12.81 12.80 12.80 675 -0.68(-5.04%)
Sep 22, 2008 13.48 13.48 13.48 13.48 175 +0.23(+1.74%)
Sep 19, 2008 12.24 13.25 12.24 13.25 2,800 +0.75(+6.00%)
Sep 18, 2008 13.00 13.00 12.50 12.50 2,900 -0.21(-1.65%)
Sep 17, 2008 13.56 13.56 12.20 12.71 7,425 -0.85(-6.27%)
Sep 16, 2008 13.75 13.75 13.56 13.56 915 -0.44(-3.14%)
Sep 15, 2008 14.05 14.05 14.00 14.00 14,080 -0.41(-2.85%)
Sep 12, 2008 14.41 14.41 0 +0.00(+0.00%)
Sep 11, 2008 14.41 14.41 14.39 14.41 11,700 +0.00(+0.00%)
Sep 10, 2008 14.61 14.70 14.40 14.41 9,700 -0.10(-0.69%)
Sep 09, 2008 14.66 14.80 14.51 14.51 3,266 -0.24(-1.63%)
Sep 08, 2008 14.50 15.24 14.50 14.75 10,475 +0.20(+1.37%)
Sep 05, 2008 14.25 14.74 14.25 14.55 5,780 +0.50(+3.56%)
Sep 04, 2008 14.06 14.60 14.05 14.05 14,550 +0.00(+0.00%)
Sep 03, 2008 14.05 14.30 14.05 14.05 13,575 +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.