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 (%)
May 30, 2008 11.51 12.00 11.50 12.00 45,300 +0.00(+0.00%)
May 29, 2008 11.99 12.00 11.99 12.00 400 +0.49(+4.26%)
May 28, 2008 11.65 11.65 11.50 11.51 2,350 -0.24(-2.04%)
May 27, 2008 11.51 11.76 11.51 11.75 2,580 -0.25(-2.08%)
May 26, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
May 23, 2008 11.76 12.00 11.75 12.00 3,550 +0.01(+0.08%)
May 22, 2008 11.60 11.99 11.50 11.99 5,650 +0.49(+4.26%)
May 21, 2008 11.60 11.60 11.50 11.50 4,300 +0.00(+0.00%)
May 20, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 19, 2008 11.80 11.80 11.50 11.50 3,400 +0.00(+0.00%)
May 16, 2008 11.80 11.80 11.50 11.50 3,400 +0.00(+0.00%)
May 15, 2008 11.75 11.75 11.50 11.50 40,400 +0.00(+0.00%)
May 14, 2008 11.50 11.50 11.50 11.50 50,050 +0.00(+0.00%)
May 13, 2008 11.75 11.75 11.50 11.50 123,800 +0.00(+0.00%)
May 12, 2008 11.51 11.51 11.50 11.50 900 -0.20(-1.71%)
May 09, 2008 11.55 11.70 11.50 11.70 8,000 +0.28(+2.45%)
May 08, 2008 11.40 11.74 11.40 11.42 5,900 -0.32(-2.73%)
May 07, 2008 11.50 11.75 11.40 11.74 4,200 +0.53(+4.73%)
May 06, 2008 11.40 11.40 11.21 11.21 2,050 -0.19(-1.67%)
May 05, 2008 11.25 11.50 11.25 11.40 7,500 +0.20(+1.79%)
May 02, 2008 11.20 11.20 11.20 11.20 11,850 +0.20(+1.82%)
May 01, 2008 11.00 11.00 11.00 11.00 6,600 +0.00(+0.00%)
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%)
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.