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, 2013 12.30 12.30 12.17 12.25 4,612 +0.01(+0.08%)
Feb 27, 2013 12.25 12.25 12.15 12.24 26,937 -0.01(-0.08%)
Feb 26, 2013 12.30 12.30 12.15 12.25 16,420 +0.00(+0.00%)
Feb 22, 2013 12.30 12.39 12.15 12.25 10,223 -0.08(-0.65%)
Feb 21, 2013 12.36 12.40 12.32 12.33 89,826 -0.02(-0.16%)
Feb 20, 2013 12.35 12.39 12.30 12.35 9,963 +0.04(+0.32%)
Feb 19, 2013 12.06 12.39 12.06 12.31 9,147 +0.26(+2.16%)
Feb 15, 2013 12.05 12.05 12.05 0 -0.26(-2.11%)
Feb 14, 2013 12.45 12.45 12.31 12.31 10,623 -0.10(-0.81%)
Feb 13, 2013 12.40 12.41 12.33 12.41 7,200 -0.02(-0.16%)
Feb 12, 2013 12.40 12.47 12.39 12.43 18,490 -0.01(-0.08%)
Feb 11, 2013 12.50 12.50 12.44 12.44 9,350 -0.06(-0.48%)
Feb 08, 2013 12.35 12.50 12.35 12.50 41,364 +0.19(+1.54%)
Feb 07, 2013 12.35 12.49 12.31 12.31 24,867 -0.09(-0.73%)
Feb 06, 2013 12.35 12.40 12.35 12.40 19,971 +0.03(+0.24%)
Feb 04, 2013 12.40 12.40 12.26 12.37 21,389 -0.03(-0.24%)
Feb 01, 2013 12.31 12.48 12.31 12.40 12,412 +0.04(+0.32%)
Jan 31, 2013 12.30 12.36 12.00 12.36 32,870 +0.03(+0.24%)
Jan 30, 2013 12.26 12.35 12.21 12.33 183,657 +0.03(+0.24%)
Jan 29, 2013 12.33 12.40 12.30 12.30 16,167 -0.02(-0.16%)
Jan 28, 2013 12.34 12.35 12.20 12.32 149,980 +0.06(+0.49%)
Jan 25, 2013 12.30 12.35 12.24 12.26 30,013 -0.08(-0.65%)
Jan 24, 2013 12.25 12.35 12.20 12.34 25,700 +0.09(+0.73%)
Jan 23, 2013 12.24 12.25 12.16 12.25 26,486 +0.09(+0.74%)
Jan 22, 2013 12.20 12.21 12.15 12.16 21,167 -0.04(-0.33%)
Jan 21, 2013 12.24 12.25 12.15 12.20 25,265 +0.05(+0.41%)
Jan 18, 2013 12.15 12.15 12.09 12.15 66,884 +0.11(+0.91%)
Jan 17, 2013 12.15 12.15 12.03 12.04 124,794 -0.11(-0.91%)
Jan 16, 2013 12.22 12.50 12.05 12.15 113,295 +0.15(+1.25%)
Jan 15, 2013 12.00 12.04 12.00 12.00 2,534 +0.04(+0.33%)
Jan 14, 2013 12.14 12.14 11.85 11.96 23,274 -0.16(-1.32%)
Jan 11, 2013 12.40 12.40 12.12 12.12 7,079 -0.28(-2.26%)
Jan 10, 2013 12.28 12.53 12.23 12.40 12,392 +0.18(+1.47%)
Jan 09, 2013 12.10 12.22 12.10 12.22 1,990 +0.07(+0.58%)
Jan 08, 2013 12.06 12.15 12.01 12.15 7,125 +0.04(+0.33%)
Jan 07, 2013 12.05 12.20 12.00 12.11 50,516 +0.06(+0.50%)
Jan 04, 2013 11.90 12.13 11.90 12.05 20,053 +0.12(+1.01%)
Jan 03, 2013 11.57 12.00 11.52 11.93 12,829 +0.14(+1.19%)
Jan 02, 2013 11.90 11.90 11.77 11.79 6,726 -0.11(-0.92%)
Dec 31, 2012 11.90 11.90 11.90 0 +0.63(+5.59%)
Dec 28, 2012 11.60 11.60 11.22 11.27 8,914 -0.33(-2.84%)
Dec 27, 2012 11.70 11.70 11.60 11.60 4,637 -0.10(-0.85%)
Dec 24, 2012 11.70 11.70 11.70 0 -0.09(-0.76%)
Dec 21, 2012 11.89 11.90 11.79 11.79 7,951 -0.11(-0.92%)
Dec 20, 2012 11.66 11.90 11.61 11.90 15,830 +0.15(+1.28%)
Dec 19, 2012 11.75 11.80 11.75 11.75 3,130 -0.06(-0.51%)
Dec 18, 2012 11.75 11.86 11.75 11.81 164,800 +0.04(+0.34%)
Dec 17, 2012 11.74 11.77 11.74 11.77 4,792 +0.04(+0.34%)
Dec 14, 2012 11.53 11.73 11.53 11.73 22,035 +0.18(+1.56%)
Dec 13, 2012 11.66 11.66 11.55 11.55 170,241 +0.00(+0.00%)
Dec 12, 2012 11.65 11.65 11.55 11.55 2,856 +0.05(+0.43%)
Dec 11, 2012 11.59 11.66 11.50 11.50 13,265 -0.01(-0.09%)
Dec 10, 2012 11.60 11.66 11.50 11.51 39,458 -0.09(-0.78%)
Dec 07, 2012 11.50 11.65 11.40 11.60 71,845 +0.13(+1.13%)
Dec 06, 2012 11.28 11.49 11.28 11.47 26,994 +0.22(+1.96%)
Dec 05, 2012 11.21 11.30 11.19 11.25 119,400 +0.09(+0.81%)
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.