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 (%)
Apr 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 29, 2008 10.99 11.00 10.99 11.00 1,816 -0.02(-0.18%)
Apr 28, 2008 11.05 11.05 11.00 11.02 7,175 -0.18(-1.61%)
Apr 25, 2008 11.03 11.20 11.03 11.20 2,000 +0.00(+0.00%)
Apr 24, 2008 11.35 11.75 11.20 11.20 1,500 +0.00(+0.00%)
Apr 23, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Apr 22, 2008 11.20 11.20 11.00 11.20 7,400 +0.00(+0.00%)
Apr 21, 2008 11.25 11.50 11.20 11.20 14,815 +0.15(+1.36%)
Apr 18, 2008 11.10 11.10 11.05 11.05 2,400 +0.05(+0.45%)
Apr 17, 2008 11.00 11.00 11.00 11.00 100 -0.20(-1.79%)
Apr 16, 2008 11.00 11.20 10.50 11.20 21,800 +0.20(+1.82%)
Apr 15, 2008 11.00 11.00 11.00 11.00 9,750 +0.00(+0.00%)
Apr 14, 2008 11.01 11.01 11.00 11.00 1,000 -0.05(-0.45%)
Apr 11, 2008 11.20 11.20 11.05 11.05 5,950 -0.15(-1.34%)
Apr 10, 2008 11.20 11.20 11.20 11.20 2,000 +0.00(+0.00%)
Apr 09, 2008 11.15 11.20 11.10 11.20 5,200 +0.05(+0.45%)
Apr 08, 2008 11.10 11.15 11.10 11.15 2,200 -0.10(-0.89%)
Apr 07, 2008 11.25 11.25 11.25 11.25 2,725 +0.24(+2.18%)
Apr 04, 2008 11.25 11.25 11.01 11.01 3,258 -0.24(-2.13%)
Apr 03, 2008 11.45 11.45 11.25 11.25 4,520 -0.25(-2.17%)
Apr 02, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 01, 2008 11.45 11.50 11.45 11.50 8,400 +0.05(+0.44%)
Mar 31, 2008 11.45 11.45 11.45 11.45 2,190 +0.05(+0.44%)
Mar 28, 2008 11.25 11.45 11.05 11.40 2,750 -0.05(-0.44%)
Mar 27, 2008 11.45 11.45 11.45 11.45 4,200 +0.00(+0.00%)
Mar 26, 2008 11.45 11.50 11.45 11.45 7,896 -0.05(-0.43%)
Mar 25, 2008 11.55 11.55 11.50 11.50 124,725 -0.05(-0.43%)
Mar 24, 2008 11.55 11.55 11.55 11.55 220 -0.25(-2.12%)
Mar 21, 2008 11.51 11.80 11.51 11.80 1,900 +0.00(+0.00%)
Mar 20, 2008 11.51 11.80 11.51 11.80 1,900 -0.04(-0.34%)
Mar 19, 2008 11.84 12.00 11.84 11.84 8,565 +0.04(+0.34%)
Mar 18, 2008 11.75 11.80 11.51 11.80 16,900 +0.05(+0.43%)
Mar 17, 2008 11.75 11.75 11.55 11.75 17,800 +0.14(+1.21%)
Mar 14, 2008 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Mar 13, 2008 11.99 11.99 11.61 11.61 2,000 -0.39(-3.25%)
Mar 12, 2008 11.90 12.00 11.90 12.00 1,500 +0.45(+3.90%)
Mar 11, 2008 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Mar 10, 2008 11.55 11.60 11.55 11.55 800 -0.35(-2.94%)
Mar 07, 2008 11.75 11.90 11.75 11.90 2,100 -0.10(-0.83%)
Mar 06, 2008 11.95 12.00 11.75 12.00 4,900 +0.05(+0.42%)
Mar 05, 2008 12.00 12.00 11.85 11.95 12,950 +0.10(+0.84%)
Mar 04, 2008 11.85 12.00 11.85 11.85 3,685 -0.15(-1.25%)
Mar 03, 2008 12.50 12.50 11.85 12.00 4,495 -0.30(-2.44%)
Feb 29, 2008 12.40 12.45 12.30 12.30 11,100 -0.10(-0.81%)
Feb 28, 2008 12.45 12.45 12.35 12.40 101,875 +0.20(+1.64%)
Feb 27, 2008 12.00 12.20 12.00 12.20 6,050 +0.05(+0.41%)
Feb 26, 2008 11.93 12.15 11.93 12.15 2,420 +0.25(+2.10%)
Feb 25, 2008 12.00 12.18 11.90 11.90 82,600 +0.05(+0.42%)
Feb 22, 2008 12.00 12.05 11.85 11.85 46,750 -0.15(-1.25%)
Feb 21, 2008 11.80 12.00 11.75 12.00 7,700 +0.00(+0.00%)
Feb 20, 2008 11.73 12.00 11.73 12.00 20,850 +0.45(+3.90%)
Feb 19, 2008 11.65 11.65 11.55 11.55 6,006 +0.00(+0.00%)
Feb 18, 2008 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Feb 15, 2008 11.55 11.55 11.25 11.55 12,500 +0.00(+0.00%)
Feb 14, 2008 11.25 11.80 11.25 11.55 20,850 +0.30(+2.67%)
Feb 13, 2008 11.00 11.30 11.00 11.25 10,130 +0.00(+0.00%)
Feb 12, 2008 10.40 11.25 10.40 11.25 9,140 +0.50(+4.65%)
Feb 11, 2008 10.50 10.75 10.50 10.75 7,050 +0.35(+3.37%)
Feb 08, 2008 10.55 10.55 10.30 10.40 18,590 -0.15(-1.42%)
Feb 07, 2008 10.55 10.55 10.55 10.55 1,100 +0.00(+0.00%)
Feb 06, 2008 10.50 10.75 10.50 10.55 16,750 +0.24(+2.33%)
Feb 05, 2008 10.40 10.40 10.31 10.31 2,000 +0.00(+0.00%)
Feb 04, 2008 10.55 10.60 10.31 10.31 3,410 +0.01(+0.10%)
Feb 01, 2008 10.50 10.50 10.30 10.30 4,460 -0.10(-0.96%)
Jan 31, 2008 10.30 10.40 9.750 10.40 9,560 -0.10(-0.95%)
Jan 30, 2008 10.50 10.50 10.50 10.50 2,600 +0.00(+0.00%)
Jan 29, 2008 10.50 10.50 10.50 10.50 2,600 +0.10(+0.96%)
Jan 28, 2008 10.50 10.50 10.25 10.40 5,660 +0.05(+0.48%)
Jan 25, 2008 10.45 10.50 10.35 10.35 2,700 +0.10(+0.98%)
Jan 24, 2008 10.25 10.35 10.25 10.25 6,775 +0.25(+2.50%)
Jan 23, 2008 10.40 10.40 10.00 10.00 9,960 -0.50(-4.76%)
Jan 22, 2008 10.30 10.50 10.30 10.50 5,500 +0.10(+0.96%)
Jan 21, 2008 10.96 10.96 10.40 10.40 49,980 -0.60(-5.45%)
Jan 18, 2008 10.85 11.00 10.85 11.00 1,900 +0.05(+0.46%)
Jan 17, 2008 10.90 10.95 10.80 10.95 1,100 -0.05(-0.45%)
Jan 16, 2008 11.10 11.10 10.80 11.00 5,815 +0.00(+0.00%)
Jan 15, 2008 11.11 11.11 10.96 11.00 113,450 -0.25(-2.22%)
Jan 14, 2008 10.86 11.25 10.86 11.25 57,160 +0.39(+3.59%)
Jan 11, 2008 10.65 10.86 10.65 10.86 62,500 +0.26(+2.45%)
Jan 10, 2008 10.75 10.75 10.60 10.60 40,254 -0.10(-0.93%)
Jan 09, 2008 10.60 10.80 10.60 10.70 22,350 +0.04(+0.38%)
Jan 08, 2008 10.65 10.75 10.65 10.66 35,250 +0.06(+0.57%)
Jan 07, 2008 10.75 10.75 10.60 10.60 57,300 -0.15(-1.40%)
Jan 04, 2008 11.00 11.00 10.75 10.75 14,718 -0.20(-1.83%)
Jan 03, 2008 10.60 10.95 10.60 10.95 11,077 +0.35(+3.30%)
Jan 02, 2008 10.65 10.65 10.40 10.60 58,113 -0.05(-0.47%)
Jan 01, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 31, 2007 10.25 10.65 10.25 10.65 75,958 +0.45(+4.41%)
Dec 28, 2007 10.10 10.20 10.05 10.20 121,005 +0.10(+0.99%)
Dec 27, 2007 10.00 10.10 10.00 10.10 4,166 +0.10(+1.00%)
Dec 26, 2007 10.10 10.10 10.00 10.00 38,200 +0.00(+0.00%)
Dec 24, 2007 10.10 10.10 10.00 10.00 38,200 +0.00(+0.00%)
Dec 21, 2007 10.10 10.10 10.00 10.00 57,100 -0.05(-0.50%)
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.