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 29, 2012 10.61 10.61 10.50 10.50 41,090 -0.10(-0.94%)
Feb 28, 2012 10.47 10.61 10.36 10.60 34,913 +0.19(+1.83%)
Feb 27, 2012 10.42 10.50 10.37 10.41 8,553 -0.16(-1.51%)
Feb 24, 2012 10.59 10.59 10.36 10.57 3,539 -0.02(-0.19%)
Feb 23, 2012 10.44 10.60 10.35 10.59 40,703 +0.19(+1.83%)
Feb 22, 2012 10.32 10.40 10.29 10.40 33,549 +0.08(+0.78%)
Feb 21, 2012 10.00 10.32 10.00 10.32 35,161 +0.32(+3.20%)
Feb 17, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 16, 2012 9.800 10.01 9.800 10.00 12,846 +0.20(+2.04%)
Feb 15, 2012 10.00 10.05 9.800 9.800 22,347 -0.20(-2.00%)
Feb 14, 2012 10.09 10.09 9.860 10.00 6,891 +0.00(+0.00%)
Feb 13, 2012 9.810 10.12 9.810 10.00 135,793 +0.25(+2.56%)
Feb 10, 2012 9.670 9.850 9.670 9.750 19,263 -0.05(-0.51%)
Feb 09, 2012 9.400 9.960 9.400 9.800 83,005 +0.45(+4.81%)
Feb 08, 2012 9.350 9.390 9.350 9.350 20,968 +0.05(+0.54%)
Feb 07, 2012 9.300 9.350 9.250 9.300 20,586 +0.00(+0.00%)
Feb 06, 2012 9.250 9.300 9.250 9.300 2,551 -0.05(-0.53%)
Feb 03, 2012 9.330 9.350 9.200 9.350 12,976 +0.02(+0.21%)
Feb 02, 2012 9.200 9.400 9.200 9.330 24,311 +0.09(+0.97%)
Feb 01, 2012 9.150 9.240 9.150 9.240 21,676 +0.13(+1.43%)
Jan 31, 2012 9.150 9.150 9.110 9.110 7,802 -0.04(-0.44%)
Jan 30, 2012 8.950 9.150 8.950 9.150 4,906 +0.10(+1.10%)
Jan 27, 2012 9.010 9.150 8.950 9.050 32,889 -0.10(-1.09%)
Jan 26, 2012 9.010 9.150 9.010 9.150 7,847 +0.15(+1.67%)
Jan 25, 2012 9.000 9.050 9.000 9.000 3,723 +0.01(+0.11%)
Jan 24, 2012 9.000 9.000 8.980 8.990 5,200 -0.06(-0.66%)
Jan 23, 2012 8.950 9.190 8.950 9.050 6,955 +0.15(+1.69%)
Jan 20, 2012 9.040 9.050 8.900 8.900 6,223 -0.25(-2.73%)
Jan 19, 2012 9.140 9.150 9.040 9.150 25,685 +0.10(+1.10%)
Jan 18, 2012 9.000 9.050 8.950 9.050 2,174 +0.05(+0.56%)
Jan 17, 2012 8.920 9.120 8.920 9.000 3,310 +0.08(+0.90%)
Jan 16, 2012 9.000 9.150 8.920 8.920 4,863 -0.07(-0.78%)
Jan 13, 2012 8.710 8.990 8.650 8.990 5,525 +0.19(+2.16%)
Jan 12, 2012 8.900 8.980 8.760 8.800 26,309 -0.25(-2.76%)
Jan 11, 2012 8.850 9.050 8.850 9.050 21,001 +0.20(+2.26%)
Jan 10, 2012 8.980 8.980 8.850 8.850 12,600 -0.12(-1.34%)
Jan 09, 2012 8.900 8.970 8.900 8.970 3,200 +0.12(+1.36%)
Jan 06, 2012 8.900 8.900 8.850 8.850 1,211 -0.10(-1.12%)
Jan 05, 2012 8.930 8.950 8.900 8.950 10,400 +0.02(+0.22%)
Jan 04, 2012 8.900 8.930 8.900 8.930 2,019 +0.05(+0.56%)
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%)
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.