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 28, 2011 10.50 10.90 10.50 10.71 40,735 +0.21(+2.00%)
Feb 25, 2011 10.30 10.50 10.30 10.50 6,900 +0.15(+1.45%)
Feb 24, 2011 10.55 10.55 10.26 10.35 15,666 -0.15(-1.43%)
Feb 23, 2011 10.71 10.88 10.50 10.50 7,500 -0.34(-3.14%)
Feb 22, 2011 11.00 11.00 10.83 10.84 31,970 -0.11(-1.00%)
Feb 18, 2011 10.80 11.00 10.80 10.95 39,202 +0.11(+1.01%)
Feb 17, 2011 10.65 10.84 10.62 10.84 23,254 +0.21(+1.98%)
Feb 16, 2011 10.80 10.88 10.58 10.63 15,284 -0.27(-2.48%)
Feb 15, 2011 10.60 10.90 10.60 10.90 10,585 +0.25(+2.35%)
Feb 14, 2011 10.60 10.65 10.60 10.65 14,290 +0.05(+0.47%)
Feb 11, 2011 10.51 10.60 10.49 10.60 62,565 +0.05(+0.47%)
Feb 10, 2011 10.40 10.57 10.40 10.55 130,400 -0.03(-0.28%)
Feb 09, 2011 10.40 10.58 10.30 10.58 81,262 +0.18(+1.73%)
Feb 08, 2011 10.31 10.49 10.01 10.40 19,171 +0.00(+0.00%)
Feb 07, 2011 10.50 10.50 10.30 10.40 15,169 -0.10(-0.95%)
Feb 04, 2011 10.49 10.50 10.40 10.50 10,571 +0.02(+0.19%)
Feb 03, 2011 10.00 10.49 10.00 10.48 73,083 +0.48(+4.80%)
Feb 02, 2011 9.690 10.00 9.630 10.00 178,553 +0.37(+3.84%)
Feb 01, 2011 9.410 9.700 9.410 9.630 28,856 +0.18(+1.90%)
Jan 31, 2011 9.650 9.650 9.440 9.450 118,000 -0.20(-2.07%)
Jan 28, 2011 9.550 9.650 9.550 9.650 27,900 +0.10(+1.05%)
Jan 27, 2011 9.450 9.550 9.450 9.550 313,045 +0.10(+1.06%)
Jan 26, 2011 9.400 9.500 9.350 9.450 100,741 +0.05(+0.53%)
Jan 25, 2011 9.400 9.400 9.300 9.400 13,100 +0.00(+0.00%)
Jan 24, 2011 9.440 9.440 9.400 9.400 9,753 -0.04(-0.42%)
Jan 21, 2011 9.330 9.450 9.170 9.440 15,950 +0.16(+1.72%)
Jan 20, 2011 9.210 9.290 9.000 9.280 15,849 -0.05(-0.54%)
Jan 19, 2011 9.300 9.330 9.210 9.330 3,122 +0.01(+0.11%)
Jan 18, 2011 9.270 9.400 9.250 9.320 39,307 -0.08(-0.85%)
Jan 17, 2011 9.300 9.400 9.300 9.400 12,505 +0.00(+0.00%)
Jan 14, 2011 9.350 9.400 9.200 9.400 13,688 +0.10(+1.08%)
Jan 13, 2011 9.190 9.300 9.150 9.300 108,904 +0.10(+1.09%)
Jan 12, 2011 9.200 9.200 9.170 9.200 34,135 +0.02(+0.22%)
Jan 11, 2011 9.290 9.300 9.180 9.180 29,777 -0.11(-1.18%)
Jan 10, 2011 9.250 9.290 9.200 9.290 67,575 +0.09(+0.98%)
Jan 07, 2011 9.200 9.200 9.090 9.200 4,590 +0.15(+1.66%)
Jan 06, 2011 9.000 9.050 9.000 9.050 2,050 +0.06(+0.67%)
Jan 05, 2011 9.030 9.100 8.980 8.990 21,985 -0.04(-0.44%)
Jan 04, 2011 9.000 9.050 8.900 9.030 9,157 +0.13(+1.46%)
Dec 31, 2010 8.900 8.900 8.880 8.900 3,389 +0.02(+0.23%)
Dec 30, 2010 8.800 8.900 8.800 8.880 2,200 -0.02(-0.22%)
Dec 29, 2010 9.000 9.000 8.810 8.900 18,531 -0.10(-1.11%)
Dec 24, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 23, 2010 9.100 9.100 9.000 9.000 16,400 -0.10(-1.10%)
Dec 22, 2010 9.090 9.100 8.990 9.100 178,810 +0.00(+0.00%)
Dec 21, 2010 8.950 9.100 8.900 9.100 7,250 +0.10(+1.11%)
Dec 20, 2010 8.950 9.000 8.950 9.000 2,700 +0.04(+0.45%)
Dec 17, 2010 8.950 9.000 8.920 8.960 16,241 -0.03(-0.33%)
Dec 16, 2010 8.850 8.990 8.800 8.990 27,530 +0.04(+0.45%)
Dec 15, 2010 8.950 8.950 8.890 8.950 42,325 +0.02(+0.22%)
Dec 14, 2010 8.800 8.940 8.700 8.930 54,865 +0.27(+3.12%)
Dec 13, 2010 8.650 8.670 8.560 8.660 8,125 +0.01(+0.12%)
Dec 10, 2010 8.540 8.700 8.500 8.650 38,553 +0.23(+2.73%)
Dec 09, 2010 8.520 8.540 8.400 8.420 33,875 -0.10(-1.17%)
Dec 08, 2010 8.700 8.700 8.410 8.520 31,200 -0.27(-3.07%)
Dec 07, 2010 8.700 8.790 8.700 8.790 6,740 +0.03(+0.34%)
Dec 06, 2010 8.800 8.800 8.760 8.760 25,508 -0.05(-0.57%)
Dec 03, 2010 8.810 8.820 8.730 8.810 6,725 +0.00(+0.00%)
Dec 02, 2010 8.800 8.830 8.700 8.810 4,747 -0.04(-0.45%)
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.