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, 2013 12.79 12.79 12.79 0 -0.14(-1.08%)
Dec 30, 2013 12.84 12.96 12.84 12.93 19,618 +0.20(+1.57%)
Dec 27, 2013 12.97 13.00 12.73 12.73 16,791 -0.24(-1.85%)
Dec 24, 2013 12.97 12.97 12.97 0 +0.14(+1.09%)
Dec 23, 2013 12.85 12.92 12.75 12.83 12,823 +0.07(+0.55%)
Dec 20, 2013 12.59 12.85 12.55 12.76 17,859 +0.22(+1.75%)
Dec 19, 2013 12.45 12.60 12.39 12.54 17,839 +0.15(+1.21%)
Dec 18, 2013 12.40 12.50 12.31 12.39 22,747 +0.04(+0.32%)
Dec 17, 2013 12.26 12.40 12.26 12.35 71,767 +0.12(+0.98%)
Dec 16, 2013 12.29 12.35 12.20 12.23 16,549 -0.10(-0.81%)
Dec 13, 2013 12.29 12.36 12.21 12.33 14,448 +0.12(+0.98%)
Dec 12, 2013 12.26 12.29 12.11 12.21 17,764 +0.00(+0.00%)
Dec 11, 2013 12.40 12.40 12.15 12.21 22,553 -0.15(-1.21%)
Dec 10, 2013 12.30 12.42 12.30 12.36 33,736 +0.11(+0.90%)
Dec 09, 2013 12.35 12.45 12.20 12.25 24,235 -0.05(-0.41%)
Dec 06, 2013 12.18 12.31 12.11 12.30 21,236 +0.24(+1.99%)
Dec 05, 2013 12.10 12.21 12.06 12.06 14,456 -0.07(-0.58%)
Dec 04, 2013 12.11 12.19 12.00 12.13 14,756 +0.03(+0.25%)
Dec 03, 2013 12.35 12.35 12.07 12.10 13,193 -0.17(-1.39%)
Dec 02, 2013 12.38 12.38 12.27 12.27 13,612 +0.07(+0.57%)
Nov 29, 2013 12.24 12.25 12.20 12.20 58,618 +0.07(+0.58%)
Nov 28, 2013 12.15 12.17 12.08 12.13 16,999 +0.06(+0.50%)
Nov 27, 2013 12.14 12.14 12.03 12.07 27,001 +0.03(+0.25%)
Nov 26, 2013 12.42 12.42 12.04 12.04 17,954 -0.18(-1.47%)
Nov 25, 2013 12.25 12.46 12.21 12.22 140,684 +0.06(+0.49%)
Nov 22, 2013 11.99 12.16 11.92 12.16 54,735 +0.28(+2.36%)
Nov 21, 2013 11.81 11.92 11.80 11.88 10,996 +0.08(+0.68%)
Nov 20, 2013 11.74 11.93 11.74 11.80 95,433 +0.15(+1.29%)
Nov 19, 2013 11.66 11.73 11.62 11.65 71,385 +0.05(+0.43%)
Nov 18, 2013 11.50 11.63 11.45 11.60 24,851 +0.20(+1.75%)
Nov 15, 2013 11.65 11.65 11.40 11.40 265,260 -0.15(-1.30%)
Nov 14, 2013 11.47 11.65 11.18 11.55 203,809 -0.66(-5.41%)
Nov 12, 2013 12.35 12.35 12.15 12.21 70,831 -0.09(-0.73%)
Nov 11, 2013 12.49 12.50 12.21 12.30 80,516 -0.05(-0.40%)
Nov 08, 2013 12.69 12.69 12.34 12.35 46,672 -0.25(-1.98%)
Nov 07, 2013 12.89 12.90 12.53 12.60 23,021 -0.10(-0.79%)
Nov 06, 2013 12.99 13.00 12.70 12.70 31,806 -0.02(-0.16%)
Nov 05, 2013 12.50 12.84 12.35 12.72 125,633 +0.27(+2.17%)
Nov 04, 2013 12.05 12.50 11.96 12.45 90,055 +0.62(+5.24%)
Nov 01, 2013 11.90 11.90 11.76 11.83 4,407 -0.07(-0.59%)
Oct 31, 2013 11.89 11.90 11.74 11.90 54,089 +0.15(+1.28%)
Oct 30, 2013 11.90 11.90 11.74 11.75 120,589 -0.15(-1.26%)
Oct 29, 2013 11.78 11.90 11.75 11.90 27,965 +0.05(+0.42%)
Oct 28, 2013 12.09 12.09 11.85 11.85 21,942 -0.23(-1.90%)
Oct 25, 2013 12.01 12.10 12.01 12.08 9,850 +0.18(+1.51%)
Oct 24, 2013 12.10 12.24 11.85 11.90 26,983 -0.15(-1.24%)
Oct 23, 2013 12.40 12.40 12.00 12.05 25,797 -0.35(-2.82%)
Oct 22, 2013 12.62 12.64 12.37 12.40 18,953 -0.09(-0.72%)
Oct 21, 2013 12.37 12.59 12.37 12.49 20,562 +0.14(+1.13%)
Oct 18, 2013 12.43 12.49 12.11 12.35 41,475 +0.20(+1.65%)
Oct 17, 2013 11.71 12.16 11.68 12.15 95,039 +0.52(+4.47%)
Oct 16, 2013 11.49 11.68 11.45 11.63 17,442 +0.19(+1.66%)
Oct 15, 2013 11.53 11.53 11.40 11.44 4,290 +0.04(+0.35%)
Oct 11, 2013 11.40 11.40 11.40 0 -0.02(-0.18%)
Oct 10, 2013 11.46 11.49 11.41 11.42 30,600 +0.09(+0.79%)
Oct 09, 2013 11.28 11.39 11.28 11.33 20,295 +0.08(+0.71%)
Oct 08, 2013 11.28 11.28 11.18 11.25 55,679 -0.03(-0.27%)
Oct 07, 2013 11.20 11.28 11.20 11.28 47,114 +0.02(+0.18%)
Oct 04, 2013 11.12 11.28 11.08 11.26 80,359 +0.15(+1.35%)
Oct 03, 2013 11.35 11.35 11.11 11.11 93,001 -0.22(-1.94%)
Oct 02, 2013 11.47 11.49 11.33 11.33 94,945 -0.09(-0.79%)
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.