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 30, 2009 8.470 8.580 8.400 8.580 39,885 +0.06(+0.70%)
Nov 27, 2009 8.540 8.540 8.500 8.520 31,440 +0.07(+0.83%)
Nov 26, 2009 8.480 8.600 8.450 8.450 73,100 -0.05(-0.59%)
Nov 25, 2009 8.350 8.660 8.350 8.500 87,420 +0.17(+2.04%)
Nov 24, 2009 8.460 8.600 8.320 8.330 23,100 -0.26(-3.03%)
Nov 23, 2009 8.150 8.680 8.150 8.590 162,127 +0.54(+6.71%)
Nov 20, 2009 8.000 8.230 7.800 8.050 121,122 +0.11(+1.39%)
Nov 19, 2009 7.620 8.220 7.620 7.940 60,543 +0.04(+0.51%)
Nov 18, 2009 7.450 7.900 7.410 7.900 46,428 +0.36(+4.77%)
Nov 17, 2009 7.470 7.560 7.350 7.540 59,070 +0.03(+0.40%)
Nov 16, 2009 7.710 7.710 7.450 7.510 24,394 +0.14(+1.90%)
Nov 13, 2009 7.480 7.500 7.250 7.370 69,273 +0.11(+1.52%)
Nov 12, 2009 7.670 7.670 7.260 7.260 107,516 -0.34(-4.47%)
Nov 11, 2009 7.010 7.650 7.010 7.600 230,415 +0.78(+11.44%)
Nov 10, 2009 6.720 6.950 6.720 6.820 372,130 +0.38(+5.90%)
Nov 09, 2009 6.300 6.440 6.300 6.440 29,100 +0.12(+1.90%)
Nov 06, 2009 6.280 6.320 6.240 6.320 49,300 +0.08(+1.28%)
Nov 05, 2009 6.250 6.300 6.200 6.240 25,004 +0.08(+1.30%)
Nov 04, 2009 6.120 6.250 6.120 6.160 5,425 +0.04(+0.65%)
Nov 03, 2009 6.120 6.250 6.120 6.120 17,403 +0.00(+0.00%)
Nov 02, 2009 6.220 6.230 6.110 6.120 36,206 -0.10(-1.61%)
Oct 30, 2009 6.240 6.240 6.150 6.220 43,892 -0.02(-0.32%)
Oct 29, 2009 6.120 6.240 6.120 6.240 30,700 +0.11(+1.79%)
Oct 28, 2009 6.230 6.240 6.130 6.130 15,350 -0.02(-0.33%)
Oct 27, 2009 6.200 6.200 6.120 6.150 130,550 -0.05(-0.81%)
Oct 26, 2009 6.250 6.350 6.200 6.200 94,260 +0.00(+0.00%)
Oct 23, 2009 6.270 6.200 6.160 6.200 37,085 -0.05(-0.80%)
Oct 22, 2009 6.160 6.250 6.160 6.250 52,525 +0.10(+1.63%)
Oct 21, 2009 6.190 6.200 6.050 6.150 26,450 -0.05(-0.81%)
Oct 20, 2009 6.290 6.200 6.000 6.200 6,400 -0.09(-1.43%)
Oct 19, 2009 6.300 6.350 6.100 6.290 97,500 -0.01(-0.16%)
Oct 16, 2009 6.350 6.350 6.260 6.300 46,913 -0.03(-0.47%)
Oct 15, 2009 6.350 6.350 6.200 6.330 63,500 +0.08(+1.28%)
Oct 14, 2009 6.180 6.350 6.180 6.250 213,690 +0.09(+1.46%)
Oct 13, 2009 6.100 6.170 6.100 6.160 225,808 +0.15(+2.50%)
Oct 09, 2009 5.850 6.130 5.850 6.010 85,830 +0.06(+1.01%)
Oct 08, 2009 5.800 5.950 5.800 5.950 28,948 +0.15(+2.59%)
Oct 07, 2009 5.710 5.800 5.710 5.800 7,975 +0.04(+0.69%)
Oct 06, 2009 5.750 5.900 5.750 5.760 111,100 +0.04(+0.70%)
Oct 05, 2009 5.710 5.900 5.710 5.720 3,795 -0.18(-3.05%)
Oct 02, 2009 5.650 5.900 5.650 5.900 111,850 +0.25(+4.42%)
Oct 01, 2009 5.680 5.850 5.610 5.650 106,810 -0.11(-1.91%)
Sep 30, 2009 5.790 5.900 5.670 5.760 24,555 -0.04(-0.69%)
Sep 29, 2009 5.720 5.800 5.510 5.800 19,100 -0.07(-1.19%)
Sep 28, 2009 5.520 5.870 5.510 5.870 16,550 +0.24(+4.26%)
Sep 25, 2009 5.650 5.720 5.560 5.630 37,250 -0.10(-1.75%)
Sep 24, 2009 5.800 5.850 5.600 5.730 28,700 -0.17(-2.88%)
Sep 23, 2009 5.890 5.990 5.800 5.900 23,423 +0.00(+0.00%)
Sep 22, 2009 5.950 6.000 5.850 5.900 50,645 -0.10(-1.67%)
Sep 21, 2009 5.970 6.080 5.860 6.000 8,600 -0.09(-1.48%)
Sep 18, 2009 5.940 6.090 5.850 6.090 50,495 +0.15(+2.53%)
Sep 17, 2009 5.950 6.000 5.930 5.940 21,700 +0.03(+0.51%)
Sep 16, 2009 6.090 6.090 5.910 5.910 30,250 -0.18(-2.96%)
Sep 15, 2009 6.120 6.120 6.000 6.090 41,538 +0.00(+0.00%)
Sep 14, 2009 6.050 6.120 6.050 6.090 9,100 -0.01(-0.16%)
Sep 11, 2009 6.050 6.140 6.000 6.100 12,575 -0.05(-0.81%)
Sep 10, 2009 6.090 6.150 6.000 6.150 47,504 +0.01(+0.16%)
Sep 09, 2009 6.130 6.150 6.100 6.140 78,500 +0.04(+0.66%)
Sep 08, 2009 5.900 6.100 5.900 6.100 93,900 +0.15(+2.52%)
Sep 04, 2009 5.950 5.950 5.900 5.950 24,500 +0.11(+1.88%)
Sep 03, 2009 5.900 5.900 5.840 5.840 67,200 -0.01(-0.17%)
Sep 02, 2009 5.800 5.860 5.750 5.850 21,970 -0.03(-0.51%)
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.