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 (%)
Mar 30, 2012 11.57 11.72 11.50 11.50 24,625 -0.23(-1.96%)
Mar 29, 2012 11.90 11.90 11.70 11.73 46,699 -0.13(-1.10%)
Mar 28, 2012 11.87 11.99 11.70 11.86 24,926 -0.10(-0.84%)
Mar 27, 2012 12.04 12.06 11.94 11.96 27,851 -0.09(-0.75%)
Mar 26, 2012 12.13 12.13 12.05 12.05 11,499 +0.05(+0.42%)
Mar 23, 2012 12.06 12.06 11.95 12.00 17,885 -0.05(-0.41%)
Mar 22, 2012 11.97 12.05 11.81 12.05 55,460 +0.07(+0.58%)
Mar 21, 2012 11.65 12.00 11.65 11.98 102,580 +0.38(+3.28%)
Mar 20, 2012 11.74 11.79 11.55 11.60 84,331 +0.06(+0.52%)
Mar 19, 2012 11.24 11.55 11.24 11.54 115,087 +0.54(+4.91%)
Mar 16, 2012 11.06 11.46 11.00 11.00 128,291 -0.03(-0.27%)
Mar 15, 2012 10.80 11.05 10.80 11.03 69,656 +0.18(+1.66%)
Mar 14, 2012 10.85 10.85 10.85 10.85 1,440 +0.01(+0.09%)
Mar 13, 2012 10.86 10.90 10.80 10.84 12,534 -0.02(-0.18%)
Mar 12, 2012 10.88 10.89 10.80 10.86 6,033 -0.04(-0.37%)
Mar 09, 2012 10.56 10.95 10.56 10.90 49,602 +0.21(+1.96%)
Mar 08, 2012 10.78 10.78 10.65 10.69 15,986 +0.03(+0.28%)
Mar 07, 2012 10.52 10.69 10.51 10.66 33,144 +0.06(+0.57%)
Mar 06, 2012 10.50 10.60 10.45 10.60 36,725 +0.10(+0.95%)
Mar 05, 2012 10.65 10.67 10.50 10.50 50,434 -0.19(-1.78%)
Mar 02, 2012 10.40 10.69 10.40 10.69 23,737 +0.13(+1.23%)
Mar 01, 2012 10.50 10.75 10.50 10.56 54,795 +0.06(+0.57%)
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%)
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.