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 31, 2010 8.710 8.950 8.700 8.950 28,050 +0.20(+2.29%)
May 28, 2010 8.750 8.750 8.750 8.750 350 +0.04(+0.46%)
May 27, 2010 8.810 8.820 8.710 8.710 6,680 -0.09(-1.02%)
May 26, 2010 8.650 8.990 8.650 8.800 8,450 +0.20(+2.33%)
May 25, 2010 8.650 8.650 8.600 8.600 64,820 -0.10(-1.15%)
May 21, 2010 8.610 8.950 8.600 8.700 22,420 +0.05(+0.58%)
May 20, 2010 8.700 8.700 8.500 8.650 39,195 -0.05(-0.57%)
May 19, 2010 8.610 8.810 8.600 8.700 15,100 +0.04(+0.46%)
May 18, 2010 9.000 9.000 8.660 8.660 9,155 -0.14(-1.59%)
May 17, 2010 8.870 8.900 8.800 8.800 88,000 -0.20(-2.22%)
May 14, 2010 9.190 9.190 8.910 9.000 1,600 +0.17(+1.93%)
May 13, 2010 9.060 9.060 8.830 8.830 13,350 -0.37(-4.02%)
May 12, 2010 9.050 9.200 9.050 9.200 17,900 +0.15(+1.66%)
May 11, 2010 8.490 9.050 8.940 9.050 56,342 +0.65(+7.74%)
May 10, 2010 8.480 8.490 8.400 8.400 7,625 -0.07(-0.83%)
May 07, 2010 8.480 8.490 8.300 8.470 6,600 -0.08(-0.94%)
May 06, 2010 8.590 8.590 8.300 8.550 20,250 +0.25(+3.01%)
May 05, 2010 8.450 8.500 8.300 8.300 34,616 -0.20(-2.35%)
May 04, 2010 8.900 8.900 8.450 8.500 15,077 -0.30(-3.41%)
May 03, 2010 8.700 8.900 8.600 8.800 27,950 +0.05(+0.57%)
Apr 30, 2010 8.890 8.890 8.650 8.750 114,861 -0.17(-1.91%)
Apr 29, 2010 8.520 8.920 8.450 8.920 155,675 +0.27(+3.12%)
Apr 28, 2010 9.010 9.010 8.600 8.650 138,423 -0.44(-4.84%)
Apr 27, 2010 9.100 9.100 9.000 9.090 35,944 -0.01(-0.11%)
Apr 26, 2010 9.100 9.100 9.030 9.100 84,000 +0.01(+0.11%)
Apr 23, 2010 9.350 9.350 8.960 9.090 91,496 -0.26(-2.78%)
Apr 22, 2010 9.320 9.350 9.320 9.350 3,900 +0.04(+0.43%)
Apr 21, 2010 9.400 9.400 9.250 9.310 32,200 -0.09(-0.96%)
Apr 20, 2010 9.600 9.600 9.400 9.400 5,978 +0.00(+0.00%)
Apr 19, 2010 9.220 9.500 9.220 9.400 26,631 -0.10(-1.05%)
Apr 16, 2010 9.650 9.700 9.270 9.500 1,187,423 -0.13(-1.35%)
Apr 15, 2010 9.700 9.700 9.630 9.630 252,731 +0.03(+0.31%)
Apr 14, 2010 9.650 9.750 9.600 9.600 10,000 -0.15(-1.54%)
Apr 13, 2010 9.790 9.790 9.650 9.750 5,850 -0.05(-0.51%)
Apr 12, 2010 9.700 9.800 9.670 9.800 16,660 +0.13(+1.34%)
Apr 09, 2010 9.520 9.750 9.500 9.670 23,076 +0.08(+0.83%)
Apr 08, 2010 9.270 9.590 9.270 9.590 15,900 +0.28(+3.01%)
Apr 07, 2010 9.550 9.550 9.310 9.310 14,956 -0.19(-2.00%)
Apr 06, 2010 9.700 9.700 9.500 9.500 14,115 -0.10(-1.04%)
Apr 05, 2010 9.600 9.600 9.500 9.600 13,380 +0.10(+1.05%)
Apr 01, 2010 9.500 9.500 9.500 0 -0.10(-1.04%)
Mar 31, 2010 9.650 9.700 9.550 9.600 15,862 -0.10(-1.03%)
Mar 30, 2010 9.610 9.700 9.500 9.700 22,600 +0.00(+0.00%)
Mar 29, 2010 9.700 9.800 9.700 9.700 6,041 -0.06(-0.61%)
Mar 26, 2010 9.900 9.900 9.750 9.760 8,210 -0.04(-0.41%)
Mar 25, 2010 9.950 10.00 9.750 9.800 91,455 -0.10(-1.01%)
Mar 24, 2010 9.850 10.00 9.800 9.900 70,598 +0.01(+0.10%)
Mar 23, 2010 9.900 10.00 9.750 9.890 15,350 -0.11(-1.10%)
Mar 22, 2010 10.08 10.20 9.990 10.00 34,220 -0.20(-1.96%)
Mar 19, 2010 10.21 10.28 10.20 10.20 7,300 -0.01(-0.10%)
Mar 18, 2010 10.11 10.40 10.11 10.21 22,003 -0.03(-0.29%)
Mar 17, 2010 10.15 10.24 10.00 10.24 10,343 +0.09(+0.89%)
Mar 16, 2010 10.00 10.15 10.00 10.15 12,761 +0.05(+0.50%)
Mar 15, 2010 10.16 10.25 10.10 10.10 30,258 -0.06(-0.59%)
Mar 12, 2010 10.30 10.35 10.15 10.16 12,068 -0.22(-2.12%)
Mar 11, 2010 10.57 10.58 10.22 10.38 59,475 -0.13(-1.24%)
Mar 10, 2010 10.26 10.60 10.26 10.51 52,802 +0.11(+1.06%)
Mar 09, 2010 10.50 10.60 9.830 10.40 238,293 -0.39(-3.61%)
Mar 08, 2010 10.56 10.83 10.56 10.79 31,480 +0.24(+2.27%)
Mar 05, 2010 10.60 10.70 10.55 10.55 26,443 +0.02(+0.19%)
Mar 04, 2010 10.57 10.70 10.50 10.53 24,475 -0.04(-0.38%)
Mar 03, 2010 10.50 10.57 10.40 10.57 11,000 +0.08(+0.76%)
Mar 02, 2010 10.23 10.49 10.20 10.49 24,000 +0.43(+4.27%)
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.