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 (%)
Dec 31, 2009 9.150 9.150 9.150 0 +0.08(+0.88%)
Dec 30, 2009 9.100 9.200 9.030 9.070 5,999 -0.15(-1.63%)
Dec 29, 2009 9.000 9.350 9.000 9.220 24,585 +0.20(+2.22%)
Dec 24, 2009 9.020 9.020 8.920 9.020 10,024 -0.11(-1.20%)
Dec 23, 2009 8.800 9.130 8.800 9.130 24,030 +0.33(+3.75%)
Dec 22, 2009 8.800 8.800 8.750 8.800 7,000 +0.05(+0.57%)
Dec 21, 2009 8.710 8.800 8.710 8.750 8,770 +0.05(+0.57%)
Dec 18, 2009 8.800 8.800 8.700 8.700 7,200 -0.05(-0.57%)
Dec 17, 2009 8.760 8.800 8.740 8.750 35,209 +0.00(+0.00%)
Dec 16, 2009 8.970 9.000 8.750 8.750 52,918 -0.14(-1.57%)
Dec 15, 2009 8.750 8.940 8.730 8.890 55,100 +0.18(+2.07%)
Dec 14, 2009 8.770 8.770 8.610 8.710 63,310 +0.06(+0.69%)
Dec 11, 2009 8.670 8.800 8.650 8.650 12,250 +0.00(+0.00%)
Dec 10, 2009 8.700 8.800 8.650 8.650 13,300 -0.05(-0.57%)
Dec 09, 2009 8.700 8.740 8.630 8.700 24,380 +0.00(+0.00%)
Dec 08, 2009 8.600 8.800 8.600 8.700 21,924 -0.10(-1.14%)
Dec 07, 2009 8.790 8.800 8.520 8.800 12,950 +0.13(+1.50%)
Dec 04, 2009 8.700 8.850 8.500 8.670 8,180 -0.08(-0.91%)
Dec 03, 2009 8.780 8.900 8.750 8.750 8,020 +0.00(+0.00%)
Dec 02, 2009 8.660 8.750 8.560 8.750 90,067 +0.11(+1.27%)
Dec 01, 2009 8.580 8.640 8.450 8.640 91,000 +0.06(+0.70%)
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%)
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.