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 (%)
Feb 27, 2009 4.860 4.860 4.860 4.860 200 -0.14(-2.80%)
Feb 26, 2009 4.900 5.000 4.900 5.000 11,665 +0.15(+3.09%)
Feb 25, 2009 5.200 5.200 4.850 4.850 4,500 -0.43(-8.14%)
Feb 24, 2009 5.100 5.280 5.000 5.280 5,200 +0.17(+3.33%)
Feb 23, 2009 5.210 5.250 5.110 5.110 15,600 +0.00(+0.00%)
Feb 20, 2009 5.110 5.110 5.110 5.110 150 +0.01(+0.20%)
Feb 19, 2009 5.110 5.110 5.100 5.100 650 +0.10(+2.00%)
Feb 18, 2009 5.260 5.260 5.000 5.000 3,000 -0.46(-8.42%)
Feb 17, 2009 5.510 5.510 5.460 5.460 1,850 -0.29(-5.04%)
Feb 13, 2009 5.740 5.750 5.740 5.750 910 +0.28(+5.12%)
Feb 12, 2009 5.520 5.520 5.470 5.470 1,540 -0.28(-4.87%)
Feb 11, 2009 5.470 5.750 5.470 5.750 2,101 +0.23(+4.17%)
Feb 10, 2009 5.450 5.740 5.450 5.520 12,950 +0.07(+1.28%)
Feb 09, 2009 5.200 5.450 5.180 5.450 16,810 +0.45(+9.00%)
Feb 06, 2009 5.000 5.000 5.000 5.000 1,525 +0.00(+0.00%)
Feb 05, 2009 5.060 5.060 5.000 5.000 1,000 -0.24(-4.58%)
Feb 04, 2009 5.150 5.240 5.140 5.240 1,400 -0.06(-1.13%)
Feb 03, 2009 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
Feb 02, 2009 5.300 5.300 0 +0.00(+0.00%)
Jan 30, 2009 5.300 5.300 0 +0.00(+0.00%)
Jan 29, 2009 5.300 5.300 0 +0.00(+0.00%)
Jan 28, 2009 5.250 5.300 5.250 5.300 23,600 +0.00(+0.00%)
Jan 27, 2009 5.300 5.310 5.260 5.300 54,500 -0.15(-2.75%)
Jan 26, 2009 5.200 5.460 5.000 5.450 6,273 -0.04(-0.73%)
Jan 23, 2009 5.490 5.490 0 +0.00(+0.00%)
Jan 22, 2009 5.490 5.590 5.250 5.490 2,680 +0.23(+4.37%)
Jan 21, 2009 5.260 5.260 5.260 5.260 1,300 +0.00(+0.00%)
Jan 20, 2009 5.490 5.740 5.250 5.260 3,055 -0.08(-1.50%)
Jan 19, 2009 5.000 5.340 5.000 5.340 1,355 +0.15(+2.89%)
Jan 16, 2009 5.190 5.190 0 +0.00(+0.00%)
Jan 15, 2009 5.190 5.190 5.190 5.190 480 +0.19(+3.80%)
Jan 14, 2009 5.000 5.000 5.000 5.000 6,300 +0.00(+0.00%)
Jan 13, 2009 5.200 5.200 5.000 5.000 3,470 -0.13(-2.53%)
Jan 12, 2009 5.000 5.130 5.000 5.130 560 +0.17(+3.43%)
Jan 09, 2009 4.960 4.960 0 +0.00(+0.00%)
Jan 08, 2009 4.960 4.960 30 +0.00(+0.00%)
Jan 07, 2009 5.000 5.000 4.960 4.960 5,300 -0.04(-0.80%)
Jan 06, 2009 4.990 5.220 4.650 5.000 13,620 +0.74(+17.37%)
Jan 05, 2009 4.250 4.550 4.250 4.260 1,485 +0.26(+6.50%)
Jan 02, 2009 3.740 4.000 3.740 4.000 5,135 +0.40(+11.11%)
Dec 31, 2008 3.590 3.600 3.590 3.600 1,200 +0.01(+0.28%)
Dec 30, 2008 3.580 3.590 3.580 3.590 330 +0.53(+17.32%)
Dec 29, 2008 3.060 3.060 80 +0.00(+0.00%)
Dec 24, 2008 3.210 3.220 3.010 3.060 3,505 -0.53(-14.76%)
Dec 23, 2008 3.250 3.670 3.010 3.590 15,325 +0.30(+9.12%)
Dec 22, 2008 3.270 3.310 3.250 3.290 10,340 -0.01(-0.30%)
Dec 19, 2008 3.490 3.490 3.280 3.300 8,000 -0.11(-3.23%)
Dec 18, 2008 3.400 3.780 3.260 3.410 17,750 -0.09(-2.57%)
Dec 17, 2008 3.500 3.500 0 +0.00(+0.00%)
Dec 16, 2008 3.450 3.890 3.450 3.500 5,766 +0.05(+1.45%)
Dec 15, 2008 3.490 3.500 3.410 3.450 10,800 -0.05(-1.43%)
Dec 12, 2008 3.410 3.510 3.410 3.500 3,350 -0.02(-0.57%)
Dec 11, 2008 3.750 3.750 3.410 3.520 8,175 -0.23(-6.13%)
Dec 10, 2008 3.760 3.810 3.750 3.750 4,520 -0.24(-6.02%)
Dec 09, 2008 3.850 3.990 3.600 3.990 13,880 -0.01(-0.25%)
Dec 08, 2008 3.900 4.000 3.900 4.000 8,310 +0.00(+0.00%)
Dec 05, 2008 3.750 4.000 3.600 4.000 5,130 -0.10(-2.44%)
Dec 04, 2008 3.930 4.100 3.600 4.100 22,550 +0.03(+0.74%)
Dec 03, 2008 4.100 4.100 4.000 4.070 5,429 -0.09(-2.16%)
Dec 02, 2008 4.170 4.170 4.160 4.160 5,900 +0.00(+0.00%)
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.