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 30, 2011 8.800 8.880 8.800 8.880 2,901 +0.11(+1.25%)
Dec 29, 2011 8.770 8.830 8.770 8.770 2,270 +0.00(+0.00%)
Dec 28, 2011 8.780 8.780 8.770 8.770 2,416 -0.08(-0.90%)
Dec 23, 2011 8.750 8.850 8.850 8.850 28,894 +0.15(+1.72%)
Dec 21, 2011 8.800 8.880 8.700 8.700 122,209 +0.05(+0.58%)
Dec 20, 2011 8.740 8.900 8.650 8.650 49,498 -0.04(-0.46%)
Dec 19, 2011 8.600 8.700 8.600 8.690 4,694 +0.15(+1.76%)
Dec 16, 2011 8.680 8.700 8.540 8.540 75,315 -0.14(-1.61%)
Dec 15, 2011 8.650 8.690 8.620 8.680 14,650 +0.08(+0.93%)
Dec 14, 2011 8.520 8.650 8.520 8.600 2,611 -0.05(-0.58%)
Dec 13, 2011 8.900 8.920 8.350 8.650 41,764 -0.20(-2.26%)
Dec 12, 2011 8.660 8.910 8.660 8.850 15,260 -0.05(-0.56%)
Dec 09, 2011 8.920 9.000 8.900 8.900 6,335 -0.15(-1.66%)
Dec 08, 2011 9.000 9.050 9.000 9.050 1,950 -0.03(-0.33%)
Dec 07, 2011 8.950 9.080 8.900 9.080 36,558 +0.21(+2.37%)
Dec 06, 2011 8.750 8.900 8.750 8.870 31,945 +0.05(+0.57%)
Dec 05, 2011 8.770 8.820 8.700 8.820 11,593 +0.07(+0.80%)
Dec 02, 2011 8.850 8.850 8.700 8.750 1,500 +0.05(+0.57%)
Dec 01, 2011 8.750 8.750 8.700 8.700 50,832 -0.05(-0.57%)
Nov 30, 2011 8.750 8.900 8.750 8.750 5,526 +0.06(+0.69%)
Nov 29, 2011 8.650 8.700 8.650 8.690 3,501 -0.01(-0.11%)
Nov 28, 2011 8.770 8.850 8.660 8.700 14,532 +0.00(+0.00%)
Nov 25, 2011 8.800 8.800 8.700 8.700 5,800 -0.12(-1.36%)
Nov 24, 2011 8.770 8.820 8.600 8.820 6,478 -0.13(-1.45%)
Nov 23, 2011 8.890 8.950 8.890 8.950 1,136 +0.00(+0.00%)
Nov 22, 2011 8.950 8.950 8.900 8.950 1,236 +0.20(+2.29%)
Nov 21, 2011 8.970 8.980 8.750 8.750 2,207 -0.29(-3.21%)
Nov 18, 2011 9.060 9.060 8.900 9.040 4,735 -0.04(-0.44%)
Nov 17, 2011 9.080 9.080 8.850 9.080 3,712 +0.00(+0.00%)
Nov 16, 2011 9.120 9.120 9.080 9.080 1,769 -0.11(-1.20%)
Nov 15, 2011 8.850 9.190 8.850 9.190 6,848 +0.29(+3.26%)
Nov 14, 2011 8.910 8.910 8.900 8.900 5,025 -0.11(-1.22%)
Nov 11, 2011 9.000 9.130 9.000 9.010 70,949 +0.05(+0.56%)
Nov 10, 2011 8.630 8.980 8.630 8.960 4,994 +0.36(+4.19%)
Nov 09, 2011 9.140 9.140 8.390 8.600 28,808 -0.40(-4.44%)
Nov 08, 2011 9.000 9.000 8.960 9.000 2,723 +0.00(+0.00%)
Nov 07, 2011 9.050 9.050 8.950 9.000 4,315 +0.00(+0.00%)
Nov 04, 2011 8.960 9.070 8.950 9.000 9,211 +0.05(+0.56%)
Nov 03, 2011 9.000 9.100 8.910 8.950 30,803 -0.05(-0.56%)
Nov 02, 2011 9.010 9.050 9.000 9.000 12,787 +0.09(+1.01%)
Nov 01, 2011 9.180 9.190 8.910 8.910 7,470 -0.23(-2.52%)
Oct 31, 2011 9.300 9.450 9.140 9.140 13,501 -0.16(-1.72%)
Oct 28, 2011 9.450 9.450 9.230 9.300 32,680 -0.20(-2.11%)
Oct 27, 2011 9.200 9.500 9.200 9.500 14,568 +0.30(+3.26%)
Oct 26, 2011 9.250 9.260 9.200 9.200 4,460 -0.10(-1.08%)
Oct 25, 2011 9.400 9.540 9.300 9.300 28,558 -0.09(-0.96%)
Oct 24, 2011 9.350 9.400 9.350 9.390 5,551 +0.24(+2.62%)
Oct 21, 2011 9.350 9.350 9.150 9.150 8,144 -0.06(-0.65%)
Oct 20, 2011 9.450 9.450 9.200 9.210 3,892 -0.29(-3.05%)
Oct 19, 2011 9.500 9.590 9.500 9.500 11,706 +0.00(+0.00%)
Oct 18, 2011 9.450 9.600 9.400 9.500 12,610 +0.03(+0.32%)
Oct 17, 2011 9.250 9.470 9.250 9.470 25,637 +0.14(+1.50%)
Oct 14, 2011 9.370 9.380 9.230 9.330 23,866 -0.06(-0.64%)
Oct 13, 2011 9.350 9.400 9.350 9.390 7,875 +0.04(+0.43%)
Oct 12, 2011 9.350 9.350 9.350 9.350 4,000 +0.10(+1.08%)
Oct 11, 2011 9.150 9.340 9.050 9.250 2,825 +0.10(+1.09%)
Oct 07, 2011 9.150 9.160 9.030 9.150 17,688 +0.01(+0.11%)
Oct 06, 2011 8.880 9.140 8.900 9.140 29,621 +0.24(+2.70%)
Oct 05, 2011 8.740 8.900 8.740 8.900 11,266 +0.17(+1.95%)
Oct 04, 2011 8.690 8.750 8.650 8.730 21,687 +0.03(+0.34%)
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.