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, 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%)
Nov 01, 2012 10.99 11.00 10.85 10.85 9,906 -0.14(-1.27%)
Oct 31, 2012 10.81 10.99 10.75 10.99 5,052 +0.11(+1.01%)
Oct 30, 2012 10.88 10.88 10.88 75 +0.00(+0.00%)
Oct 29, 2012 10.98 10.98 10.88 10.88 833 +0.10(+0.93%)
Oct 26, 2012 10.81 10.81 10.78 10.78 605 -0.12(-1.10%)
Oct 25, 2012 10.88 10.90 10.88 10.90 2,335 +0.09(+0.83%)
Oct 24, 2012 10.81 10.81 10.81 10.81 787 +0.05(+0.46%)
Oct 23, 2012 10.98 10.98 10.75 10.76 10,975 -0.18(-1.65%)
Oct 19, 2012 11.00 11.00 10.88 10.94 5,856 -0.06(-0.55%)
Oct 18, 2012 10.94 11.00 10.81 11.00 10,148 +0.15(+1.38%)
Oct 17, 2012 10.85 10.85 10.76 10.85 67,115 +0.05(+0.46%)
Oct 16, 2012 10.80 10.81 10.80 10.80 72,610 -0.06(-0.55%)
Oct 15, 2012 10.90 11.00 10.86 10.86 22,267 -0.14(-1.27%)
Oct 12, 2012 10.80 11.00 10.76 11.00 10,615 +0.26(+2.42%)
Oct 11, 2012 10.73 10.83 10.73 10.74 2,216 +0.04(+0.37%)
Oct 10, 2012 10.88 10.95 10.70 10.70 6,936 -0.25(-2.28%)
Oct 09, 2012 10.89 10.95 10.80 10.95 17,609 +0.06(+0.55%)
Oct 05, 2012 10.89 10.89 10.89 0 -0.06(-0.55%)
Oct 04, 2012 10.94 10.95 10.79 10.95 7,145 -0.08(-0.73%)
Oct 03, 2012 11.05 11.05 10.90 11.03 5,207 -0.08(-0.72%)
Oct 02, 2012 11.10 11.24 11.10 11.11 14,364 +0.00(+0.00%)
Oct 01, 2012 10.98 11.14 10.98 11.11 2,418 +0.23(+2.11%)
Sep 28, 2012 10.91 11.00 10.72 10.88 104,232 -0.01(-0.09%)
Sep 27, 2012 10.86 10.89 10.75 10.89 7,336 -0.07(-0.64%)
Sep 26, 2012 10.97 11.00 10.95 10.96 3,144 -0.13(-1.17%)
Sep 25, 2012 11.05 11.10 11.05 11.09 20,257 +0.04(+0.36%)
Sep 24, 2012 11.10 11.10 11.01 11.05 23,230 -0.05(-0.45%)
Sep 21, 2012 11.08 11.17 11.01 11.10 30,044 -0.10(-0.89%)
Sep 20, 2012 10.89 11.20 10.89 11.20 5,836 +0.35(+3.23%)
Sep 19, 2012 10.69 10.97 10.69 10.85 5,058 +0.15(+1.40%)
Sep 18, 2012 11.15 11.16 10.70 10.70 20,066 -0.30(-2.73%)
Sep 17, 2012 11.25 11.30 11.00 11.00 68,040 -0.25(-2.22%)
Sep 14, 2012 11.01 11.25 10.99 11.25 7,074 +0.25(+2.27%)
Sep 13, 2012 11.00 11.01 10.90 11.00 5,371 -0.05(-0.45%)
Sep 12, 2012 10.81 11.20 10.81 11.05 11,850 +0.14(+1.28%)
Sep 11, 2012 10.76 10.92 10.76 10.91 4,239 +0.16(+1.49%)
Sep 10, 2012 10.75 10.75 10.70 10.75 58,048 +0.00(+0.00%)
Sep 07, 2012 10.75 10.95 10.65 10.75 8,017 +0.00(+0.00%)
Sep 06, 2012 10.48 10.95 10.48 10.75 5,171 +0.20(+1.90%)
Sep 05, 2012 10.42 10.55 10.40 10.55 325,900 +0.12(+1.15%)
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.