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, 2014 12.92 12.99 12.81 12.99 13,788 +0.01(+0.08%)
Feb 27, 2014 12.90 12.99 12.90 12.98 5,726 +0.01(+0.08%)
Feb 26, 2014 12.93 12.99 12.85 12.97 16,035 -0.02(-0.15%)
Feb 25, 2014 12.95 13.00 12.91 12.99 11,523 +0.04(+0.31%)
Feb 24, 2014 13.01 13.03 12.91 12.95 14,438 -0.05(-0.38%)
Feb 21, 2014 13.00 13.04 12.93 13.00 10,771 +0.00(+0.00%)
Feb 20, 2014 12.74 13.00 12.74 13.00 21,308 +0.15(+1.17%)
Feb 19, 2014 12.68 12.85 12.68 12.85 54,662 +0.24(+1.90%)
Feb 18, 2014 12.59 12.74 12.50 12.61 17,749 +0.09(+0.72%)
Feb 14, 2014 12.52 12.52 12.52 0 -0.08(-0.63%)
Feb 13, 2014 12.84 12.84 12.56 12.60 14,358 -0.10(-0.79%)
Feb 12, 2014 12.97 12.97 12.65 12.70 18,385 -0.22(-1.70%)
Feb 11, 2014 13.05 13.05 12.92 12.92 70,387 -0.08(-0.62%)
Feb 10, 2014 13.10 13.10 13.00 13.00 14,282 -0.02(-0.15%)
Feb 07, 2014 13.01 13.11 13.01 13.02 9,965 -0.02(-0.15%)
Feb 06, 2014 13.00 13.10 12.97 13.04 46,194 +0.06(+0.46%)
Feb 05, 2014 13.11 13.11 12.98 12.98 16,288 -0.15(-1.14%)
Feb 04, 2014 12.96 13.13 12.95 13.13 15,499 +0.20(+1.55%)
Feb 03, 2014 12.99 13.07 12.86 12.93 44,884 -0.06(-0.46%)
Jan 31, 2014 13.04 13.04 12.95 12.99 23,820 -0.03(-0.23%)
Jan 30, 2014 12.99 13.05 12.99 13.02 33,757 +0.03(+0.23%)
Jan 29, 2014 13.20 13.20 12.95 12.99 10,837 -0.23(-1.74%)
Jan 28, 2014 13.25 13.25 13.16 13.22 8,533 -0.03(-0.23%)
Jan 27, 2014 13.25 13.25 13.09 13.25 11,884 +0.06(+0.45%)
Jan 24, 2014 13.22 13.30 13.01 13.19 24,111 -0.12(-0.90%)
Jan 23, 2014 13.35 13.35 13.18 13.31 12,033 -0.04(-0.30%)
Jan 22, 2014 13.35 13.40 13.20 13.35 33,401 -0.04(-0.30%)
Jan 21, 2014 13.63 13.63 13.35 13.39 21,316 -0.15(-1.11%)
Jan 20, 2014 13.48 13.62 13.35 13.54 21,413 +0.16(+1.20%)
Jan 17, 2014 13.45 13.45 13.35 13.38 20,480 -0.07(-0.52%)
Jan 16, 2014 13.53 13.56 13.40 13.45 6,344 -0.08(-0.59%)
Jan 15, 2014 13.21 13.58 13.21 13.53 33,847 +0.32(+2.42%)
Jan 14, 2014 13.22 13.39 13.20 13.21 16,022 +0.06(+0.46%)
Jan 13, 2014 13.10 13.24 13.10 13.15 259,099 +0.25(+1.94%)
Jan 10, 2014 12.78 12.95 12.78 12.90 14,640 +0.21(+1.65%)
Jan 09, 2014 13.22 13.26 12.60 12.69 20,331 -0.37(-2.83%)
Jan 08, 2014 13.07 13.32 13.02 13.06 16,992 +0.04(+0.31%)
Jan 07, 2014 13.07 13.25 13.02 13.02 14,305 -0.08(-0.61%)
Jan 06, 2014 12.82 13.10 12.82 13.10 68,148 +0.28(+2.18%)
Jan 03, 2014 12.83 12.85 12.72 12.82 35,882 -0.01(-0.08%)
Jan 02, 2014 12.66 12.85 12.60 12.83 13,707 +0.04(+0.31%)
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%)
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.